Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 406.00
-11.10 (-2.66%)
At close: Jan 21, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |