Optiemus Infracom Limited (NSE:OPTIEMUS)
India · Delayed Price · Currency is INR 419.65
+2.35 (0.56%)
Feb 19, 2026, 3:30 PM IST
Optiemus Infracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 415.00 | 427.95 | 406.70 | 419.65 | - | 0.56% | 178,993 |
| 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 |
| Jan 16, 2026 | 455.90 | 464.00 | 448.00 | 453.05 | 453.05 | -0.40% | 234,165 |
| Jan 14, 2026 | 464.75 | 468.35 | 447.30 | 454.85 | 454.85 | -2.62% | 109,856 |
| Jan 13, 2026 | 466.55 | 474.55 | 456.70 | 467.10 | 467.10 | 1.62% | 105,132 |
| Jan 12, 2026 | 465.20 | 470.00 | 450.00 | 459.65 | 459.65 | -1.19% | 113,203 |
| Jan 9, 2026 | 480.20 | 485.10 | 460.00 | 465.20 | 465.20 | -3.27% | 133,695 |
| Jan 8, 2026 | 502.10 | 505.80 | 476.20 | 480.95 | 480.95 | -4.13% | 144,581 |
| Jan 7, 2026 | 500.50 | 508.15 | 497.70 | 501.65 | 501.65 | -0.53% | 69,293 |
| Jan 6, 2026 | 508.10 | 508.10 | 499.25 | 504.30 | 504.30 | -1.30% | 70,014 |
| Jan 5, 2026 | 506.75 | 514.15 | 496.60 | 510.95 | 510.95 | 0.77% | 99,395 |
| Jan 2, 2026 | 494.00 | 517.85 | 493.70 | 507.05 | 507.05 | 2.84% | 169,213 |
| Jan 1, 2026 | 505.95 | 509.20 | 487.95 | 493.05 | 493.05 | -2.31% | 112,604 |
| Dec 31, 2025 | 491.10 | 506.40 | 491.10 | 504.70 | 504.70 | 1.83% | 62,714 |
| Dec 30, 2025 | 493.30 | 505.90 | 478.30 | 495.65 | 495.65 | 1.07% | 167,445 |
| Dec 29, 2025 | 496.80 | 499.00 | 483.00 | 490.40 | 490.40 | -1.27% | 116,850 |
| Dec 26, 2025 | 501.10 | 509.95 | 495.00 | 496.70 | 496.70 | -0.74% | 83,350 |
| Dec 24, 2025 | 510.05 | 515.95 | 499.00 | 500.40 | 500.40 | -1.80% | 110,320 |
| Dec 23, 2025 | 514.00 | 517.70 | 508.00 | 509.55 | 509.55 | -0.99% | 83,666 |
| Dec 22, 2025 | 513.45 | 519.00 | 505.20 | 514.65 | 514.65 | 0.73% | 79,581 |
| Dec 19, 2025 | 503.00 | 518.65 | 502.15 | 510.90 | 510.90 | 1.17% | 97,936 |
| Dec 18, 2025 | 518.70 | 519.10 | 503.05 | 505.00 | 505.00 | -2.65% | 96,048 |
| Dec 17, 2025 | 528.50 | 532.40 | 513.35 | 518.75 | 518.75 | -2.51% | 72,954 |
| Dec 16, 2025 | 528.00 | 536.00 | 528.00 | 532.10 | 532.10 | -0.17% | 44,480 |
| Dec 15, 2025 | 538.55 | 538.95 | 523.10 | 533.00 | 533.00 | -0.93% | 99,835 |
| Dec 12, 2025 | 545.00 | 547.00 | 535.30 | 538.00 | 538.00 | -0.58% | 59,850 |
| Dec 11, 2025 | 548.00 | 549.40 | 536.60 | 541.15 | 541.15 | -1.75% | 56,338 |
| Dec 10, 2025 | 539.70 | 554.75 | 535.80 | 550.80 | 550.80 | 2.81% | 99,958 |