Optiemus Infracom Limited (NSE:OPTIEMUS)
India · Delayed Price · Currency is INR 309.70
+16.95 (5.79%)
Apr 1, 2026, 3:29 PM IST
NSE:OPTIEMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 295.95 | 319.20 | 295.95 | 308.50 | 308.50 | 5.38% | 203,026 |
| Mar 30, 2026 | 310.85 | 314.60 | 288.00 | 292.75 | 292.75 | -6.32% | 388,448 |
| Mar 27, 2026 | 327.00 | 329.40 | 306.30 | 312.50 | 312.50 | -5.80% | 437,734 |
| Mar 25, 2026 | 331.00 | 341.40 | 328.85 | 331.75 | 331.75 | 0.94% | 173,855 |
| Mar 24, 2026 | 334.70 | 338.15 | 323.00 | 328.65 | 328.65 | 1.61% | 303,839 |
| Mar 23, 2026 | 327.60 | 339.80 | 305.30 | 323.45 | 323.45 | -3.22% | 821,366 |
| Mar 20, 2026 | 338.00 | 343.40 | 331.75 | 334.20 | 334.20 | 0.19% | 211,712 |
| Mar 19, 2026 | 346.00 | 346.00 | 331.30 | 333.55 | 333.55 | -4.69% | 201,015 |
| Mar 18, 2026 | 329.50 | 355.90 | 328.20 | 349.95 | 349.95 | 6.30% | 257,137 |
| Mar 17, 2026 | 333.70 | 342.80 | 325.10 | 329.20 | 329.20 | -1.35% | 348,173 |
| Mar 16, 2026 | 336.70 | 343.70 | 325.05 | 333.70 | 333.70 | -0.57% | 146,299 |
| Mar 13, 2026 | 355.50 | 366.75 | 329.75 | 335.60 | 335.60 | -5.93% | 362,236 |
| Mar 12, 2026 | 347.95 | 375.00 | 336.60 | 356.75 | 356.75 | 2.53% | 589,674 |
| Mar 11, 2026 | 358.85 | 366.00 | 345.00 | 347.95 | 347.95 | -2.66% | 218,138 |
| Mar 10, 2026 | 355.00 | 361.35 | 349.90 | 357.45 | 357.45 | 3.53% | 254,098 |
| Mar 9, 2026 | 370.00 | 375.00 | 335.20 | 345.25 | 345.25 | -9.20% | 400,361 |
| Mar 6, 2026 | 365.55 | 394.10 | 365.55 | 380.25 | 380.25 | 2.47% | 199,026 |
| Mar 5, 2026 | 375.00 | 384.70 | 361.35 | 371.10 | 371.10 | -1.97% | 203,725 |
| Mar 4, 2026 | 390.00 | 397.80 | 376.55 | 378.55 | 378.55 | -5.05% | 112,559 |
| Mar 2, 2026 | 400.00 | 412.40 | 394.00 | 398.70 | 398.70 | -3.65% | 111,205 |
| Feb 27, 2026 | 412.10 | 419.40 | 410.00 | 413.80 | 413.80 | -0.08% | 33,515 |
| Feb 26, 2026 | 416.90 | 425.00 | 409.90 | 414.15 | 414.15 | -1.65% | 44,248 |
| Feb 25, 2026 | 406.35 | 423.00 | 406.35 | 421.10 | 421.10 | 3.63% | 112,508 |
| Feb 24, 2026 | 411.70 | 411.70 | 401.50 | 406.35 | 406.35 | -1.30% | 84,953 |
| Feb 23, 2026 | 427.00 | 427.00 | 410.00 | 411.70 | 411.70 | -3.35% | 64,127 |
| Feb 20, 2026 | 418.25 | 429.45 | 411.60 | 425.95 | 425.95 | 1.55% | 85,861 |
| Feb 19, 2026 | 415.00 | 427.95 | 406.70 | 419.45 | 419.45 | 0.52% | 176,599 |
| Feb 18, 2026 | 418.00 | 423.10 | 414.00 | 417.30 | 417.30 | -0.38% | 57,648 |
| Feb 17, 2026 | 407.05 | 430.00 | 407.05 | 418.90 | 418.90 | 1.45% | 92,721 |
| Feb 16, 2026 | 407.50 | 418.90 | 399.80 | 412.90 | 412.90 | 0.01% | 278,509 |
| Feb 13, 2026 | 422.65 | 423.35 | 408.55 | 412.85 | 412.85 | -3.01% | 101,365 |
| Feb 12, 2026 | 426.00 | 432.00 | 418.45 | 425.65 | 425.65 | -0.87% | 65,568 |
| Feb 11, 2026 | 443.60 | 445.00 | 423.10 | 429.40 | 429.40 | -3.10% | 79,451 |
| Feb 10, 2026 | 438.90 | 455.00 | 435.10 | 443.15 | 443.15 | 2.03% | 127,036 |
| Feb 9, 2026 | 418.40 | 441.00 | 411.05 | 434.35 | 434.35 | 6.32% | 174,600 |
| Feb 6, 2026 | 421.10 | 421.10 | 403.00 | 408.55 | 408.55 | -2.89% | 61,633 |
| Feb 5, 2026 | 440.00 | 441.40 | 417.05 | 420.70 | 420.70 | -4.59% | 97,602 |
| Feb 4, 2026 | 405.50 | 455.00 | 404.05 | 440.95 | 440.95 | 8.55% | 349,129 |
| Feb 3, 2026 | 420.00 | 422.75 | 400.40 | 406.20 | 406.20 | 4.70% | 200,666 |
| Feb 2, 2026 | 390.50 | 393.05 | 376.35 | 387.95 | 387.95 | -0.75% | 68,933 |
| Feb 1, 2026 | 402.20 | 414.90 | 387.00 | 390.90 | 390.90 | -2.81% | 72,168 |
| Jan 30, 2026 | 400.25 | 413.75 | 392.05 | 402.20 | 402.20 | 0.49% | 107,756 |
| Jan 29, 2026 | 399.05 | 410.10 | 394.15 | 400.25 | 400.25 | 0.11% | 240,857 |
| Jan 28, 2026 | 382.70 | 404.90 | 382.70 | 399.80 | 399.80 | 3.90% | 188,463 |
| Jan 27, 2026 | 388.70 | 394.95 | 366.00 | 384.80 | 384.80 | 0.33% | 205,335 |
| Jan 23, 2026 | 410.20 | 411.95 | 380.10 | 383.55 | 383.55 | -6.63% | 212,206 |
| Jan 22, 2026 | 410.50 | 417.35 | 403.30 | 410.80 | 410.80 | 1.32% | 136,052 |
| Jan 21, 2026 | 416.25 | 418.55 | 399.00 | 405.45 | 405.45 | -2.59% | 226,086 |
| Jan 20, 2026 | 445.00 | 451.75 | 412.20 | 416.25 | 416.25 | -5.96% | 182,183 |
| Jan 19, 2026 | 446.00 | 449.65 | 440.00 | 442.65 | 442.65 | -2.30% | 89,211 |