Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 551.35
+0.40 (0.07%)
At close: Dec 5, 2025
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 556.00 | 562.85 | 555.95 | 561.00 | 561.00 | 0.46% | 1,180 |
| Dec 1, 2025 | 565.00 | 568.40 | 553.05 | 558.45 | 558.45 | -0.83% | 4,857 |
| Nov 28, 2025 | 570.65 | 570.65 | 559.50 | 563.10 | 563.10 | -0.91% | 3,068 |
| Nov 27, 2025 | 567.60 | 569.40 | 556.15 | 568.25 | 568.25 | 0.11% | 3,805 |
| Nov 26, 2025 | 534.30 | 580.00 | 534.30 | 567.65 | 567.65 | 6.24% | 11,208 |
| Nov 25, 2025 | 502.10 | 538.45 | 502.10 | 534.30 | 534.30 | 1.15% | 7,490 |
| Nov 24, 2025 | 555.50 | 555.50 | 527.10 | 528.25 | 528.25 | -4.57% | 9,793 |
| Nov 21, 2025 | 568.15 | 568.15 | 551.65 | 553.55 | 553.55 | -2.89% | 11,545 |
| Nov 20, 2025 | 585.90 | 587.55 | 563.80 | 570.05 | 570.05 | -1.84% | 6,438 |
| Nov 19, 2025 | 577.65 | 585.90 | 570.60 | 580.75 | 580.75 | -0.51% | 3,785 |
| Nov 18, 2025 | 594.95 | 594.95 | 577.55 | 583.75 | 583.75 | -0.54% | 15,020 |
| Nov 17, 2025 | 559.50 | 597.10 | 558.00 | 586.90 | 586.90 | 4.91% | 30,833 |
| Nov 14, 2025 | 584.00 | 584.00 | 551.10 | 559.45 | 559.45 | -2.19% | 14,336 |
| Nov 13, 2025 | 582.05 | 584.00 | 570.00 | 571.95 | 571.95 | -1.43% | 7,180 |
| Nov 12, 2025 | 555.15 | 586.40 | 555.15 | 580.25 | 580.25 | 3.77% | 14,441 |
| Nov 11, 2025 | 560.05 | 565.15 | 552.85 | 559.15 | 559.15 | -0.30% | 31,569 |
| Nov 10, 2025 | 573.90 | 575.75 | 558.15 | 560.85 | 560.85 | -1.08% | 9,492 |
| Nov 7, 2025 | 582.20 | 582.20 | 560.05 | 567.00 | 567.00 | - | 8,564 |
| Nov 6, 2025 | 582.20 | 582.20 | 565.00 | 567.00 | 567.00 | -2.29% | 5,048 |
| Nov 4, 2025 | 575.65 | 588.55 | 575.65 | 580.30 | 580.30 | -0.87% | 6,507 |
| Nov 3, 2025 | 587.25 | 590.50 | 578.65 | 585.40 | 585.40 | 0.35% | 7,882 |
| Oct 31, 2025 | 600.00 | 604.05 | 582.35 | 583.35 | 583.35 | -2.53% | 14,923 |
| Oct 30, 2025 | 614.45 | 614.45 | 597.00 | 598.50 | 598.50 | -0.40% | 11,851 |
| Oct 29, 2025 | 598.25 | 607.65 | 593.55 | 600.90 | 600.90 | 0.64% | 7,135 |
| Oct 28, 2025 | 575.05 | 606.80 | 575.05 | 597.05 | 597.05 | 0.59% | 9,028 |
| Oct 27, 2025 | 588.15 | 596.30 | 585.00 | 593.55 | 593.55 | -0.50% | 11,309 |
| Oct 24, 2025 | 602.80 | 608.25 | 593.05 | 596.55 | 596.55 | -0.98% | 10,735 |
| Oct 23, 2025 | 618.40 | 621.15 | 597.65 | 602.45 | 602.45 | -2.55% | 21,674 |
| Oct 21, 2025 | 610.05 | 624.25 | 610.05 | 618.20 | 618.20 | 1.66% | 9,669 |
| Oct 20, 2025 | 621.45 | 621.45 | 600.00 | 608.10 | 608.10 | -3.29% | 29,926 |
| Oct 17, 2025 | 644.55 | 644.55 | 621.00 | 628.80 | 628.80 | -1.27% | 14,049 |
| Oct 16, 2025 | 657.35 | 663.00 | 634.25 | 636.90 | 636.90 | -3.24% | 16,902 |
| Oct 15, 2025 | 653.00 | 664.90 | 653.00 | 658.20 | 658.20 | -0.04% | 6,438 |
| Oct 14, 2025 | 675.30 | 684.20 | 654.95 | 658.45 | 658.45 | -2.55% | 40,400 |
| Oct 13, 2025 | 667.55 | 685.80 | 667.55 | 675.65 | 675.65 | -0.81% | 16,244 |
| Oct 10, 2025 | 659.95 | 698.00 | 649.70 | 681.15 | 681.15 | 5.80% | 62,736 |
| Oct 9, 2025 | 636.05 | 651.40 | 628.15 | 643.80 | 643.80 | 1.24% | 20,475 |
| Oct 8, 2025 | 645.55 | 657.35 | 632.45 | 635.90 | 635.90 | -1.60% | 6,160 |
| Oct 7, 2025 | 655.05 | 675.45 | 640.05 | 646.25 | 646.25 | -2.61% | 14,205 |
| Oct 6, 2025 | 679.05 | 683.05 | 660.00 | 663.60 | 663.60 | -2.25% | 22,947 |
| Oct 3, 2025 | 678.00 | 683.00 | 667.20 | 678.85 | 678.85 | 0.70% | 15,460 |
| Oct 1, 2025 | 629.95 | 678.75 | 620.00 | 674.10 | 674.10 | 8.38% | 46,651 |
| Sep 30, 2025 | 635.20 | 652.40 | 615.90 | 622.00 | 622.00 | -2.55% | 25,040 |
| Sep 29, 2025 | 658.15 | 663.75 | 633.95 | 638.25 | 638.25 | -3.02% | 31,889 |
| Sep 26, 2025 | 694.20 | 694.20 | 652.75 | 658.15 | 658.15 | -3.50% | 49,545 |
| Sep 25, 2025 | 664.10 | 712.95 | 658.15 | 682.05 | 682.05 | 1.87% | 95,922 |
| Sep 24, 2025 | 671.65 | 686.50 | 665.00 | 669.55 | 669.55 | -0.31% | 45,558 |