Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 426.75
-3.75 (-0.87%)
At close: Feb 12, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 427.50 | 430.95 | 419.30 | 426.75 | 426.75 | -0.87% | 1,833 |
| Feb 11, 2026 | 442.80 | 442.80 | 426.15 | 430.50 | 430.50 | -2.76% | 3,288 |
| Feb 10, 2026 | 435.70 | 455.10 | 435.70 | 442.70 | 442.70 | 1.63% | 9,425 |
| Feb 9, 2026 | 409.05 | 441.25 | 409.05 | 435.60 | 435.60 | 6.52% | 9,724 |
| Feb 6, 2026 | 421.05 | 421.05 | 403.00 | 408.95 | 408.95 | -2.26% | 1,978 |
| Feb 5, 2026 | 437.90 | 440.55 | 417.00 | 418.40 | 418.40 | -5.54% | 3,368 |
| Feb 4, 2026 | 404.20 | 459.00 | 404.20 | 442.95 | 442.95 | 9.32% | 13,768 |
| Feb 3, 2026 | 415.65 | 418.05 | 401.00 | 405.20 | 405.20 | 4.41% | 7,906 |
| Feb 2, 2026 | 389.35 | 391.85 | 377.05 | 388.10 | 388.10 | -0.92% | 2,580 |
| Feb 1, 2026 | 402.00 | 408.35 | 388.70 | 391.70 | 391.70 | -2.55% | 3,366 |
| Jan 30, 2026 | 385.60 | 413.70 | 385.60 | 401.95 | 401.95 | 0.53% | 3,564 |
| Jan 29, 2026 | 400.20 | 410.25 | 394.90 | 399.85 | 399.85 | -0.14% | 11,526 |
| Jan 28, 2026 | 385.50 | 405.00 | 385.50 | 400.40 | 400.40 | 3.87% | 9,032 |
| Jan 27, 2026 | 384.10 | 388.35 | 366.05 | 385.50 | 385.50 | 0.38% | 17,886 |
| Jan 23, 2026 | 410.65 | 413.40 | 380.00 | 384.05 | 384.05 | -6.48% | 8,814 |
| Jan 22, 2026 | 411.20 | 416.75 | 404.00 | 410.65 | 410.65 | 1.15% | 5,800 |
| Jan 21, 2026 | 408.25 | 418.30 | 399.60 | 406.00 | 406.00 | -2.66% | 8,486 |
| Jan 20, 2026 | 441.45 | 447.50 | 412.95 | 417.10 | 417.10 | -5.52% | 18,614 |
| Jan 19, 2026 | 450.00 | 450.00 | 440.70 | 441.45 | 441.45 | -2.54% | 4,099 |
| Jan 16, 2026 | 454.90 | 464.00 | 447.55 | 452.95 | 452.95 | -0.41% | 11,353 |
| Jan 14, 2026 | 461.85 | 468.00 | 451.75 | 454.80 | 454.80 | -2.60% | 4,220 |
| Jan 13, 2026 | 465.00 | 472.75 | 456.90 | 466.95 | 466.95 | 1.53% | 3,541 |
| Jan 12, 2026 | 465.70 | 465.70 | 448.85 | 459.90 | 459.90 | -1.21% | 4,872 |
| Jan 9, 2026 | 471.35 | 483.95 | 454.65 | 465.55 | 465.55 | -3.04% | 16,098 |
| Jan 8, 2026 | 501.00 | 504.75 | 477.00 | 480.15 | 480.15 | -4.32% | 9,446 |
| Jan 7, 2026 | 500.00 | 508.70 | 498.00 | 501.85 | 501.85 | -0.38% | 6,646 |
| Jan 6, 2026 | 507.40 | 508.25 | 500.00 | 503.75 | 503.75 | -1.42% | 5,361 |
| Jan 5, 2026 | 503.55 | 514.00 | 496.85 | 511.00 | 511.00 | 0.72% | 3,694 |
| Jan 2, 2026 | 493.10 | 517.90 | 493.10 | 507.35 | 507.35 | 2.90% | 13,004 |
| Jan 1, 2026 | 508.00 | 508.10 | 489.00 | 493.05 | 493.05 | -2.42% | 2,693 |
| Dec 31, 2025 | 485.05 | 506.45 | 485.05 | 505.30 | 505.30 | 1.92% | 1,924 |
| Dec 30, 2025 | 490.50 | 505.40 | 480.45 | 495.80 | 495.80 | 1.10% | 4,111 |
| Dec 29, 2025 | 486.80 | 499.45 | 485.00 | 490.40 | 490.40 | -1.17% | 9,040 |
| Dec 26, 2025 | 500.10 | 508.35 | 495.30 | 496.20 | 496.20 | -0.94% | 4,374 |
| Dec 24, 2025 | 509.35 | 514.75 | 499.75 | 500.90 | 500.90 | -1.72% | 11,451 |
| Dec 23, 2025 | 514.10 | 518.00 | 507.70 | 509.65 | 509.65 | -0.87% | 2,696 |
| Dec 22, 2025 | 496.90 | 519.95 | 496.90 | 514.10 | 514.10 | 0.46% | 2,073 |
| Dec 19, 2025 | 503.60 | 517.15 | 502.65 | 511.75 | 511.75 | 1.63% | 3,185 |
| Dec 18, 2025 | 515.60 | 518.20 | 501.45 | 503.55 | 503.55 | -3.36% | 8,776 |
| Dec 17, 2025 | 526.50 | 531.70 | 514.85 | 521.05 | 521.05 | -2.46% | 3,274 |
| Dec 16, 2025 | 529.60 | 537.65 | 528.55 | 534.20 | 534.20 | 0.43% | 5,606 |
| Dec 15, 2025 | 535.20 | 535.55 | 523.45 | 531.90 | 531.90 | -1.08% | 3,851 |
| Dec 12, 2025 | 544.25 | 545.60 | 535.15 | 537.70 | 537.70 | -0.61% | 939 |
| Dec 11, 2025 | 539.80 | 546.10 | 536.40 | 541.00 | 541.00 | -1.59% | 2,646 |
| Dec 10, 2025 | 545.95 | 554.30 | 534.30 | 549.75 | 549.75 | 2.87% | 4,907 |
| Dec 9, 2025 | 518.50 | 538.70 | 510.95 | 534.40 | 534.40 | 3.07% | 113,914 |
| Dec 8, 2025 | 545.15 | 546.45 | 514.70 | 518.50 | 518.50 | -5.96% | 7,746 |
| Dec 5, 2025 | 547.15 | 567.75 | 543.15 | 551.35 | 551.35 | 0.07% | 3,805 |
| Dec 4, 2025 | 545.00 | 553.25 | 541.00 | 550.95 | 550.95 | 0.69% | 8,506 |
| Dec 3, 2025 | 561.00 | 562.00 | 544.10 | 547.15 | 547.15 | -2.47% | 3,003 |