Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 806.50
+35.15 (4.56%)
At close: Oct 1, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 767.00 | 816.65 | 757.20 | 806.50 | 806.50 | 4.56% | 36,226 |
| Sep 30, 2026 | 795.65 | 826.75 | 760.20 | 771.35 | 771.35 | -3.33% | 30,678 |
| Sep 29, 2026 | 810.50 | 810.50 | 781.00 | 797.95 | 797.95 | -1.55% | 43,317 |
| Sep 28, 2026 | 762.15 | 829.40 | 754.65 | 810.50 | 810.50 | 6.91% | 218,170 |
| Sep 25, 2026 | 768.05 | 786.00 | 747.00 | 758.10 | 758.10 | -3.02% | 36,665 |
| Sep 24, 2026 | 820.00 | 820.00 | 773.00 | 781.70 | 781.70 | -5.63% | 98,655 |
| Sep 23, 2026 | 800.00 | 850.05 | 781.70 | 828.35 | 828.35 | 16.93% | 432,033 |
| Sep 22, 2026 | 598.40 | 708.40 | 592.75 | 708.40 | 708.40 | 20.00% | 553,133 |
| Sep 21, 2026 | 590.80 | 609.70 | 582.75 | 590.35 | 590.35 | 0.06% | 8,304 |
| Sep 18, 2026 | 609.50 | 621.00 | 585.90 | 590.00 | 590.00 | -3.54% | 10,384 |
| Sep 17, 2026 | 585.00 | 614.00 | 585.00 | 611.65 | 611.65 | 3.33% | 21,326 |
| Sep 16, 2026 | 598.40 | 604.00 | 576.20 | 591.95 | 591.95 | -2.33% | 9,158 |
| Sep 15, 2026 | 570.00 | 622.00 | 570.00 | 606.05 | 606.05 | 6.71% | 124,515 |
| Sep 11, 2026 | 545.00 | 570.00 | 540.00 | 567.95 | 567.95 | 2.07% | 9,270 |
| Sep 10, 2026 | 545.10 | 569.15 | 544.85 | 556.45 | 556.45 | 2.60% | 12,072 |
| Sep 9, 2026 | 552.60 | 554.80 | 540.70 | 542.35 | 542.35 | -2.53% | 5,936 |
| Sep 8, 2026 | 564.40 | 564.40 | 552.85 | 556.40 | 556.40 | -0.85% | 2,979 |
| Sep 7, 2026 | 579.75 | 579.75 | 559.35 | 561.15 | 561.15 | -0.89% | 5,425 |
| Sep 4, 2026 | 569.10 | 577.65 | 561.45 | 566.20 | 566.20 | -0.05% | 5,441 |
| Sep 3, 2026 | 580.20 | 580.20 | 556.80 | 566.50 | 566.50 | -0.66% | 9,839 |
| Sep 2, 2026 | 580.25 | 584.20 | 569.00 | 570.25 | 570.25 | -2.25% | 5,503 |
| Sep 1, 2026 | 569.30 | 594.85 | 569.30 | 583.35 | 583.35 | 1.56% | 10,128 |
| Aug 31, 2026 | 580.50 | 588.00 | 570.00 | 574.40 | 574.40 | -0.96% | 7,180 |
| Aug 28, 2026 | 579.95 | 602.85 | 575.00 | 579.95 | 579.95 | 0.81% | 12,999 |
| Aug 27, 2026 | 582.00 | 585.75 | 573.85 | 575.30 | 575.30 | -1.46% | 5,341 |
| Aug 26, 2026 | 591.10 | 592.40 | 582.00 | 583.85 | 583.85 | -2.04% | 6,569 |
| Aug 25, 2026 | 594.45 | 609.80 | 582.70 | 596.00 | 596.00 | 1.71% | 35,191 |
| Aug 24, 2026 | 562.25 | 595.00 | 556.60 | 586.00 | 586.00 | 8.53% | 77,144 |
| Aug 21, 2026 | 549.85 | 551.05 | 538.55 | 539.95 | 539.95 | -1.82% | 1,949 |
| Aug 20, 2026 | 547.00 | 562.00 | 547.00 | 549.95 | 549.95 | 0.52% | 4,596 |
| Aug 19, 2026 | 550.85 | 550.85 | 538.00 | 547.10 | 547.10 | -1.02% | 6,058 |
| Aug 18, 2026 | 554.05 | 557.00 | 543.30 | 552.75 | 552.75 | -0.41% | 4,699 |
| Aug 17, 2026 | 571.75 | 571.75 | 549.85 | 555.00 | 555.00 | -1.09% | 3,352 |
| Aug 14, 2026 | 548.95 | 566.80 | 546.35 | 561.10 | 561.10 | 1.57% | 5,579 |
| Aug 13, 2026 | 565.60 | 567.00 | 550.20 | 552.45 | 552.45 | -1.13% | 4,893 |
| Aug 12, 2026 | 539.55 | 570.00 | 539.00 | 558.75 | 558.75 | 2.78% | 4,631 |
| Aug 11, 2026 | 555.95 | 560.95 | 543.00 | 543.65 | 543.65 | -2.84% | 9,650 |
| Aug 10, 2026 | 571.70 | 576.25 | 557.20 | 559.55 | 559.55 | -0.37% | 3,572 |
| Aug 7, 2026 | 583.05 | 591.25 | 560.00 | 561.60 | 561.60 | -3.55% | 15,425 |
| Aug 6, 2026 | 590.65 | 615.65 | 579.00 | 582.30 | 582.30 | -1.51% | 12,880 |
| Aug 5, 2026 | 624.00 | 633.30 | 580.85 | 591.25 | 591.25 | -5.20% | 44,071 |
| Aug 4, 2026 | 665.85 | 665.85 | 614.75 | 623.70 | 623.70 | -5.18% | 12,772 |
| Aug 3, 2026 | 641.20 | 661.00 | 636.65 | 657.75 | 657.75 | 2.89% | 30,150 |
| Jul 31, 2026 | 618.00 | 642.30 | 618.00 | 639.30 | 639.30 | 3.20% | 19,427 |
| Jul 30, 2026 | 615.25 | 625.00 | 607.85 | 619.45 | 619.45 | -0.88% | 5,846 |
| Jul 29, 2026 | 601.30 | 630.00 | 601.30 | 624.95 | 624.95 | 0.82% | 8,741 |
| Jul 28, 2026 | 610.05 | 622.65 | 601.00 | 619.85 | 619.85 | 1.61% | 31,179 |
| Jul 27, 2026 | 598.50 | 614.00 | 598.50 | 610.05 | 610.05 | 1.58% | 11,945 |
| Jul 24, 2026 | 603.50 | 609.00 | 591.55 | 600.55 | 600.55 | -2.48% | 14,944 |
| Jul 23, 2026 | 610.00 | 621.20 | 599.00 | 615.85 | 615.85 | 0.04% | 17,226 |