NSE:OPTIEMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	415.95	463.30	411.80	459.00	-	10.87%	1,016,424
Jun 3, 2026	419.15	419.15	405.00	414.00	414.00	-1.23%	102,916
Jun 2, 2026	395.95	424.20	391.90	419.15	419.15	5.86%	195,450
Jun 1, 2026	392.30	410.90	384.55	395.95	395.95	-2.31%	326,799
May 29, 2026	409.65	418.90	402.60	405.30	405.30	-1.95%	85,909
May 27, 2026	421.60	424.00	411.00	413.35	413.35	-1.28%	83,952
May 26, 2026	429.00	438.20	415.20	418.70	418.70	-2.50%	94,345
May 25, 2026	422.00	434.00	420.50	429.45	429.45	2.52%	90,896
May 22, 2026	420.40	430.90	417.50	418.90	418.90	-0.36%	62,405
May 21, 2026	420.00	433.60	417.00	420.40	420.40	0.49%	93,430
May 20, 2026	414.10	420.75	410.00	418.35	418.35	0.80%	69,858
May 19, 2026	417.15	417.15	400.60	415.05	415.05	-0.01%	178,776
May 18, 2026	410.50	417.80	404.00	415.10	415.10	-0.10%	146,064
May 15, 2026	418.00	429.80	414.00	415.50	415.50	-1.41%	73,349
May 14, 2026	428.35	428.85	414.00	421.45	421.45	-0.67%	108,840
May 13, 2026	424.70	432.45	419.85	424.30	424.30	0.98%	69,607
May 12, 2026	433.95	434.90	417.30	420.20	420.20	-2.31%	209,764
May 11, 2026	463.55	463.55	428.05	430.15	430.15	-6.99%	136,642
May 8, 2026	442.60	468.35	438.00	462.50	462.50	4.32%	403,530
May 7, 2026	454.90	460.95	441.15	443.35	443.35	-1.03%	119,074
May 6, 2026	435.05	453.95	428.00	447.95	447.95	3.05%	188,282
May 5, 2026	432.70	436.00	418.10	434.70	434.70	1.13%	250,651
May 4, 2026	415.05	439.95	415.05	429.85	429.85	3.38%	180,522
Apr 30, 2026	420.00	421.00	405.15	415.80	415.80	-1.32%	107,847
Apr 29, 2026	422.00	431.00	417.65	421.35	421.35	0.29%	116,003
Apr 28, 2026	412.85	423.00	411.95	420.15	420.15	1.55%	171,356
Apr 27, 2026	408.00	417.20	405.00	413.75	413.75	2.69%	66,955
Apr 24, 2026	407.15	413.45	397.25	402.90	402.90	-1.31%	125,619
Apr 23, 2026	421.90	426.40	406.00	408.25	408.25	-4.51%	190,005
Apr 22, 2026	405.10	439.95	403.10	427.55	427.55	5.54%	288,981
Apr 21, 2026	400.95	411.35	400.20	405.10	405.10	1.04%	70,868
Apr 20, 2026	419.00	419.60	398.00	400.95	400.95	-3.09%	141,012
Apr 17, 2026	408.25	416.90	400.15	413.75	413.75	1.85%	148,372
Apr 16, 2026	399.55	413.10	399.55	406.25	406.25	2.47%	150,016
Apr 15, 2026	380.95	401.65	380.95	396.45	396.45	6.39%	170,915
Apr 13, 2026	365.00	377.20	352.50	372.65	372.65	-1.36%	164,009
Apr 10, 2026	368.00	387.15	360.30	377.80	377.80	4.08%	258,736
Apr 9, 2026	363.70	371.70	354.30	363.00	363.00	1.02%	282,070
Apr 8, 2026	344.95	364.75	335.00	359.35	359.35	11.34%	407,164
Apr 7, 2026	323.65	325.00	313.55	322.75	322.75	0.50%	96,087
Apr 6, 2026	314.95	325.00	304.30	321.15	321.15	3.31%	139,317
Apr 2, 2026	308.00	321.50	292.00	310.85	310.85	0.76%	245,306
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