Optiemus Infracom Limited (NSE:OPTIEMUS)
India · Delayed Price · Currency is INR 586.90
-15.30 (-2.54%)
Aug 22, 2025, 3:30 PM IST
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 602.95 | 606.70 | 585.00 | 586.90 | 586.90 | -2.54% | 90,263 |
| Aug 21, 2025 | 610.70 | 619.90 | 600.10 | 602.20 | 602.20 | -1.06% | 153,585 |
| Aug 20, 2025 | 585.45 | 624.00 | 585.45 | 608.65 | 608.65 | 4.12% | 392,183 |
| Aug 19, 2025 | 575.45 | 589.40 | 570.50 | 584.55 | 584.55 | 2.70% | 76,347 |
| Aug 18, 2025 | 572.10 | 585.00 | 566.40 | 569.20 | 569.20 | -1.63% | 184,367 |
| Aug 14, 2025 | 590.00 | 601.00 | 571.05 | 578.65 | 578.65 | -0.79% | 188,830 |
| Aug 13, 2025 | 577.70 | 603.00 | 571.20 | 583.25 | 583.25 | 1.83% | 331,868 |
| Aug 12, 2025 | 569.70 | 590.75 | 565.60 | 572.75 | 572.75 | 0.87% | 130,090 |
| Aug 11, 2025 | 581.00 | 590.00 | 554.80 | 567.80 | 567.80 | -2.44% | 137,868 |
| Aug 8, 2025 | 585.35 | 593.15 | 578.35 | 582.00 | 582.00 | -0.57% | 72,345 |
| Aug 7, 2025 | 592.00 | 596.65 | 575.00 | 585.35 | 585.35 | -1.35% | 67,317 |
| Aug 6, 2025 | 605.00 | 611.00 | 587.00 | 593.35 | 593.35 | -1.62% | 88,074 |
| Aug 5, 2025 | 606.70 | 611.75 | 597.55 | 603.15 | 603.15 | -0.26% | 65,394 |
| Aug 4, 2025 | 593.00 | 606.75 | 585.85 | 604.75 | 604.75 | 0.79% | 93,789 |
| Aug 1, 2025 | 595.00 | 610.40 | 591.00 | 600.00 | 600.00 | 0.15% | 160,074 |
| Jul 31, 2025 | 575.00 | 607.55 | 566.00 | 599.10 | 599.10 | 2.89% | 241,262 |
| Jul 30, 2025 | 595.00 | 605.00 | 579.05 | 582.30 | 582.30 | -1.68% | 178,206 |
| Jul 29, 2025 | 565.00 | 596.00 | 555.10 | 592.25 | 592.25 | 4.44% | 222,822 |
| Jul 28, 2025 | 569.00 | 576.45 | 560.50 | 567.05 | 567.05 | -1.34% | 148,003 |
| Jul 25, 2025 | 580.95 | 581.95 | 565.00 | 574.75 | 574.75 | -1.15% | 115,161 |
| Jul 24, 2025 | 585.00 | 589.25 | 577.15 | 581.45 | 581.45 | -0.73% | 138,624 |
| Jul 23, 2025 | 605.00 | 613.40 | 584.00 | 585.70 | 585.70 | -1.21% | 201,915 |
| Jul 22, 2025 | 598.70 | 603.65 | 588.00 | 592.85 | 592.85 | -0.98% | 159,310 |
| Jul 21, 2025 | 612.60 | 616.45 | 596.40 | 598.70 | 598.70 | -1.44% | 190,126 |
| Jul 18, 2025 | 626.45 | 628.40 | 605.80 | 607.45 | 607.45 | -2.54% | 209,232 |
| Jul 17, 2025 | 641.30 | 664.00 | 620.95 | 623.25 | 623.25 | -2.06% | 491,645 |
| Jul 16, 2025 | 610.00 | 646.25 | 609.60 | 636.35 | 636.35 | 4.84% | 784,625 |
| Jul 15, 2025 | 600.50 | 614.30 | 600.50 | 607.00 | 607.00 | 1.35% | 192,027 |
| Jul 14, 2025 | 602.00 | 605.05 | 594.00 | 598.90 | 598.90 | -0.22% | 177,614 |
| Jul 11, 2025 | 607.10 | 612.90 | 595.90 | 600.20 | 600.20 | -1.15% | 129,870 |
| Jul 10, 2025 | 608.50 | 615.60 | 605.15 | 607.20 | 607.20 | -0.39% | 75,282 |
| Jul 9, 2025 | 614.90 | 615.90 | 606.05 | 609.60 | 609.60 | -0.47% | 69,412 |
| Jul 8, 2025 | 615.00 | 621.50 | 605.90 | 612.45 | 612.45 | -0.13% | 119,112 |
| Jul 7, 2025 | 620.00 | 625.90 | 603.00 | 613.25 | 613.25 | -1.33% | 278,633 |
| Jul 4, 2025 | 632.10 | 636.90 | 613.85 | 621.50 | 621.50 | -1.68% | 220,561 |
| Jul 3, 2025 | 639.40 | 640.35 | 628.50 | 632.10 | 632.10 | -0.98% | 127,495 |
| Jul 2, 2025 | 650.30 | 650.60 | 634.00 | 638.35 | 638.35 | -1.32% | 128,792 |
| Jul 1, 2025 | 637.50 | 666.00 | 633.00 | 646.90 | 646.90 | 2.28% | 751,734 |
| Jun 30, 2025 | 643.15 | 654.75 | 627.20 | 632.50 | 632.50 | -1.50% | 219,380 |
| Jun 27, 2025 | 640.00 | 650.95 | 633.35 | 642.15 | 642.15 | 0.69% | 241,153 |
| Jun 26, 2025 | 655.00 | 658.50 | 631.00 | 637.75 | 637.75 | -2.23% | 327,590 |
| Jun 25, 2025 | 653.10 | 660.20 | 650.00 | 652.30 | 652.30 | 0.12% | 191,006 |
| Jun 24, 2025 | 667.75 | 676.90 | 648.00 | 651.50 | 651.50 | -1.21% | 428,141 |
| Jun 23, 2025 | 659.90 | 668.50 | 647.55 | 659.50 | 659.50 | 0.64% | 426,980 |
| Jun 20, 2025 | 659.00 | 676.65 | 648.85 | 655.30 | 655.30 | -0.73% | 767,004 |
| Jun 19, 2025 | 666.35 | 678.80 | 653.00 | 660.15 | 660.15 | -3.57% | 2,130,071 |
| Jun 18, 2025 | 616.95 | 704.70 | 607.30 | 684.60 | 684.60 | 11.38% | 13,140,414 |
| Jun 17, 2025 | 597.15 | 634.40 | 596.70 | 614.65 | 614.65 | 2.54% | 501,918 |
| Jun 16, 2025 | 607.45 | 611.90 | 585.90 | 599.45 | 599.45 | -1.21% | 146,910 |
| Jun 13, 2025 | 574.90 | 613.00 | 560.40 | 606.80 | 606.80 | 2.38% | 330,733 |