Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 405.55
-8.10 (-1.96%)
At close: May 29, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 413.00 | 416.50 | 403.80 | 405.55 | 405.55 | -1.96% | 4,651 |
| May 27, 2026 | 422.85 | 422.85 | 411.60 | 413.65 | 413.65 | -1.09% | 4,438 |
| May 26, 2026 | 431.45 | 437.70 | 416.10 | 418.20 | 418.20 | -2.57% | 3,677 |
| May 25, 2026 | 424.00 | 433.65 | 421.95 | 429.25 | 429.25 | 2.88% | 8,438 |
| May 22, 2026 | 424.00 | 430.45 | 416.70 | 417.25 | 417.25 | -0.69% | 3,093 |
| May 21, 2026 | 424.00 | 433.00 | 417.60 | 420.15 | 420.15 | 0.27% | 3,792 |
| May 20, 2026 | 409.80 | 420.00 | 409.80 | 419.00 | 419.00 | 0.94% | 2,642 |
| May 19, 2026 | 414.55 | 416.25 | 401.05 | 415.10 | 415.10 | -0.44% | 9,489 |
| May 18, 2026 | 408.90 | 418.80 | 403.80 | 416.95 | 416.95 | -0.42% | 9,732 |
| May 15, 2026 | 420.95 | 430.70 | 413.70 | 418.70 | 418.70 | 0.01% | 4,261 |
| May 14, 2026 | 427.15 | 427.50 | 414.05 | 418.65 | 418.65 | -1.15% | 3,367 |
| May 13, 2026 | 422.00 | 431.10 | 418.00 | 423.50 | 423.50 | 0.71% | 8,478 |
| May 12, 2026 | 434.40 | 434.40 | 417.85 | 420.50 | 420.50 | -2.74% | 16,549 |
| May 11, 2026 | 469.90 | 469.90 | 429.00 | 432.35 | 432.35 | -6.34% | 7,960 |
| May 8, 2026 | 445.20 | 463.35 | 437.65 | 461.60 | 461.60 | 4.48% | 6,575 |
| May 7, 2026 | 455.00 | 461.05 | 441.10 | 441.80 | 441.80 | -1.34% | 5,972 |
| May 6, 2026 | 435.15 | 453.90 | 428.25 | 447.80 | 447.80 | 3.36% | 6,592 |
| May 5, 2026 | 432.00 | 435.00 | 418.00 | 433.25 | 433.25 | 0.85% | 5,851 |
| May 4, 2026 | 422.95 | 438.25 | 416.95 | 429.60 | 429.60 | 3.44% | 8,339 |
| Apr 30, 2026 | 418.80 | 420.95 | 405.95 | 415.30 | 415.30 | -1.59% | 8,092 |
| Apr 29, 2026 | 426.95 | 427.00 | 416.90 | 422.00 | 422.00 | 0.18% | 9,218 |
| Apr 28, 2026 | 414.70 | 423.15 | 413.00 | 421.25 | 421.25 | 1.99% | 9,487 |
| Apr 27, 2026 | 408.00 | 416.40 | 406.80 | 413.05 | 413.05 | 2.83% | 2,212 |
| Apr 24, 2026 | 409.30 | 412.00 | 397.60 | 401.70 | 401.70 | -1.48% | 5,369 |
| Apr 23, 2026 | 426.00 | 426.00 | 406.40 | 407.75 | 407.75 | -4.83% | 8,062 |
| Apr 22, 2026 | 406.80 | 437.55 | 404.00 | 428.45 | 428.45 | 5.87% | 19,938 |
| Apr 21, 2026 | 404.00 | 410.50 | 401.20 | 404.70 | 404.70 | 0.56% | 2,877 |
| Apr 20, 2026 | 414.80 | 415.00 | 398.65 | 402.45 | 402.45 | -2.68% | 7,659 |
| Apr 17, 2026 | 410.00 | 416.00 | 400.45 | 413.55 | 413.55 | 1.53% | 12,753 |
| Apr 16, 2026 | 409.25 | 415.65 | 399.85 | 407.30 | 407.30 | 2.80% | 12,236 |
| Apr 15, 2026 | 372.95 | 400.55 | 372.95 | 396.20 | 396.20 | 6.26% | 9,316 |
| Apr 13, 2026 | 363.20 | 376.05 | 357.95 | 372.85 | 372.85 | -1.93% | 7,442 |
| Apr 10, 2026 | 369.25 | 386.60 | 360.70 | 380.20 | 380.20 | 5.03% | 11,845 |
| Apr 9, 2026 | 358.70 | 371.45 | 354.45 | 362.00 | 362.00 | 0.92% | 14,774 |
| Apr 8, 2026 | 345.65 | 362.90 | 337.25 | 358.70 | 358.70 | 10.95% | 14,862 |
| Apr 7, 2026 | 324.35 | 324.80 | 312.15 | 323.30 | 323.30 | 1.00% | 5,044 |
| Apr 6, 2026 | 311.40 | 322.60 | 304.60 | 320.10 | 320.10 | 2.81% | 20,316 |
| Apr 2, 2026 | 301.65 | 319.45 | 292.50 | 311.35 | 311.35 | 1.15% | 19,458 |
| Apr 1, 2026 | 299.85 | 318.75 | 299.85 | 307.80 | 307.80 | 4.91% | 12,779 |
| Mar 30, 2026 | 305.05 | 314.45 | 289.90 | 293.40 | 293.40 | -6.04% | 28,153 |
| Mar 27, 2026 | 325.60 | 329.05 | 305.10 | 312.25 | 312.25 | -5.62% | 16,858 |
| Mar 25, 2026 | 338.60 | 341.40 | 328.70 | 330.85 | 330.85 | 0.79% | 15,355 |
| Mar 24, 2026 | 336.35 | 338.00 | 322.00 | 328.25 | 328.25 | 1.44% | 24,401 |
| Mar 23, 2026 | 331.75 | 338.50 | 305.55 | 323.60 | 323.60 | -3.17% | 31,156 |
| Mar 20, 2026 | 333.50 | 342.25 | 332.00 | 334.20 | 334.20 | 0.24% | 5,624 |
| Mar 19, 2026 | 337.95 | 341.55 | 331.45 | 333.40 | 333.40 | -4.96% | 12,266 |
| Mar 18, 2026 | 332.00 | 355.00 | 332.00 | 350.80 | 350.80 | 6.69% | 11,457 |
| Mar 17, 2026 | 329.00 | 342.00 | 325.00 | 328.80 | 328.80 | -1.48% | 24,035 |
| Mar 16, 2026 | 337.75 | 343.75 | 325.20 | 333.75 | 333.75 | -1.20% | 17,173 |
| Mar 13, 2026 | 356.70 | 367.30 | 329.70 | 337.80 | 337.80 | -5.29% | 15,762 |