Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 539.95
-10.00 (-1.82%)
At close: Aug 21, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 601.05 | 625.00 | 599.95 | 615.60 | 615.60 | 1.61% | 52,046 |
| Jul 21, 2026 | 606.95 | 612.10 | 581.50 | 605.85 | 605.85 | -0.16% | 7,668 |
| Jul 20, 2026 | 589.90 | 616.95 | 584.15 | 606.80 | 606.80 | 3.21% | 25,494 |
| Jul 17, 2026 | 585.05 | 595.00 | 572.75 | 587.95 | 587.95 | 0.88% | 13,641 |
| Jul 16, 2026 | 570.00 | 593.00 | 570.00 | 582.80 | 582.80 | 2.72% | 18,361 |
| Jul 15, 2026 | 598.00 | 598.00 | 555.05 | 567.35 | 567.35 | 0.24% | 8,345 |
| Jul 14, 2026 | 578.50 | 591.30 | 565.00 | 566.00 | 566.00 | -2.20% | 17,352 |
| Jul 13, 2026 | 541.05 | 584.00 | 537.00 | 578.75 | 578.75 | 7.00% | 30,630 |
| Jul 10, 2026 | 565.70 | 565.70 | 536.10 | 540.90 | 540.90 | -4.03% | 19,097 |
| Jul 9, 2026 | 540.60 | 567.35 | 539.30 | 563.60 | 563.60 | 4.66% | 37,204 |
| Jul 8, 2026 | 518.35 | 545.00 | 518.35 | 538.50 | 538.50 | 3.84% | 49,152 |
| Jul 7, 2026 | 516.95 | 525.00 | 511.80 | 518.60 | 518.60 | -0.83% | 13,325 |
| Jul 6, 2026 | 532.15 | 537.20 | 513.70 | 522.95 | 522.95 | 0.54% | 21,472 |
| Jul 3, 2026 | 504.60 | 526.15 | 497.80 | 520.15 | 520.15 | 3.49% | 31,515 |
| Jul 2, 2026 | 486.75 | 509.75 | 482.20 | 502.60 | 502.60 | 3.46% | 29,213 |
| Jul 1, 2026 | 469.85 | 506.65 | 469.85 | 485.80 | 485.80 | 4.60% | 54,926 |
| Jun 30, 2026 | 472.00 | 478.60 | 460.00 | 464.45 | 464.45 | -1.60% | 24,852 |
| Jun 29, 2026 | 474.10 | 487.00 | 455.20 | 472.00 | 472.00 | 0.55% | 26,997 |
| Jun 25, 2026 | 474.05 | 488.70 | 462.50 | 469.40 | 469.40 | -0.78% | 19,477 |
| Jun 24, 2026 | 455.80 | 475.00 | 451.65 | 473.10 | 473.10 | 4.33% | 26,719 |
| Jun 23, 2026 | 439.55 | 479.50 | 433.55 | 453.45 | 453.45 | 2.24% | 48,400 |
| Jun 22, 2026 | 445.00 | 451.00 | 440.00 | 443.50 | 443.50 | 0.67% | 5,335 |
| Jun 19, 2026 | 438.95 | 442.05 | 434.55 | 440.55 | 440.55 | -0.53% | 4,034 |
| Jun 18, 2026 | 453.00 | 453.00 | 440.00 | 442.90 | 442.90 | -1.60% | 5,259 |
| Jun 17, 2026 | 422.90 | 457.60 | 422.90 | 450.10 | 450.10 | 4.93% | 24,600 |
| Jun 16, 2026 | 428.05 | 432.70 | 423.25 | 428.95 | 428.95 | 0.32% | 4,613 |
| Jun 15, 2026 | 434.05 | 441.10 | 423.30 | 427.60 | 427.60 | 1.21% | 2,885 |
| Jun 12, 2026 | 415.05 | 427.00 | 415.05 | 422.50 | 422.50 | 2.24% | 5,183 |