Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 380.00
+8.10 (2.18%)
At close: Mar 6, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 362.05 | 391.50 | 362.05 | 380.00 | 380.00 | 2.18% | 5,623 |
| Mar 5, 2026 | 370.00 | 384.00 | 360.95 | 371.90 | 371.90 | -1.67% | 9,832 |
| Mar 4, 2026 | 389.00 | 391.70 | 376.20 | 378.20 | 378.20 | -5.07% | 4,105 |
| Mar 2, 2026 | 375.20 | 412.20 | 375.20 | 398.40 | 398.40 | -3.95% | 7,646 |
| Feb 27, 2026 | 413.95 | 418.55 | 411.40 | 414.80 | 414.80 | 0.12% | 1,813 |
| Feb 26, 2026 | 420.75 | 424.50 | 410.00 | 414.30 | 414.30 | -1.43% | 2,318 |
| Feb 25, 2026 | 413.40 | 422.30 | 409.25 | 420.30 | 420.30 | 3.70% | 5,518 |
| Feb 24, 2026 | 406.40 | 407.95 | 401.30 | 405.30 | 405.30 | -1.66% | 1,801 |
| Feb 23, 2026 | 429.90 | 429.90 | 410.00 | 412.15 | 412.15 | -3.13% | 3,605 |
| Feb 20, 2026 | 412.50 | 429.65 | 411.65 | 425.45 | 425.45 | 0.78% | 2,498 |
| Feb 19, 2026 | 419.45 | 427.00 | 406.75 | 422.15 | 422.15 | 1.13% | 7,974 |
| Feb 18, 2026 | 420.70 | 422.40 | 414.05 | 417.45 | 417.45 | 0.01% | 2,025 |
| Feb 17, 2026 | 414.85 | 430.10 | 414.85 | 417.40 | 417.40 | 1.26% | 5,115 |
| Feb 16, 2026 | 389.55 | 417.30 | 389.55 | 412.20 | 412.20 | -0.47% | 10,742 |
| Feb 13, 2026 | 421.65 | 422.40 | 409.60 | 414.15 | 414.15 | -2.95% | 2,412 |
| 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 |