Optiemus Infracom Limited (BOM:530135)
India · Delayed Price · Currency is INR 606.80
+18.85 (3.21%)
At close: Jul 20, 2026
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 414.20 | 423.90 | 412.00 | 413.25 | 413.25 | -2.06% | 4,017 |
| Jun 10, 2026 | 429.05 | 435.20 | 420.00 | 421.95 | 421.95 | -1.10% | 8,921 |
| Jun 9, 2026 | 420.95 | 430.10 | 419.05 | 426.65 | 426.65 | 2.08% | 5,247 |
| Jun 8, 2026 | 442.50 | 450.10 | 415.75 | 417.95 | 417.95 | -7.76% | 26,983 |
| Jun 5, 2026 | 454.40 | 468.05 | 441.60 | 453.10 | 453.10 | -0.37% | 17,697 |
| Jun 4, 2026 | 419.05 | 462.85 | 419.05 | 454.80 | 454.80 | 10.01% | 63,222 |
| Jun 3, 2026 | 412.55 | 417.05 | 405.05 | 413.40 | 413.40 | -1.62% | 3,504 |
| Jun 2, 2026 | 391.75 | 423.50 | 390.95 | 420.20 | 420.20 | 5.87% | 15,832 |
| Jun 1, 2026 | 378.85 | 410.10 | 378.85 | 396.90 | 396.90 | -2.13% | 16,589 |
| 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 |