Optiemus Infracom Limited (NSE:OPTIEMUS)
India · Delayed Price · Currency is INR 569.30
+4.45 (0.79%)
Sep 4, 2026, 3:30 PM IST
NSE:OPTIEMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 573.00 | 584.80 | 556.50 | 564.85 | 564.85 | -1.08% | 174,663 |
| Sep 2, 2026 | 582.70 | 585.00 | 569.00 | 571.00 | 571.00 | -2.02% | 70,937 |
| Sep 1, 2026 | 576.85 | 595.50 | 571.70 | 582.80 | 582.80 | 1.51% | 144,221 |
| Aug 31, 2026 | 581.05 | 589.45 | 568.45 | 574.15 | 574.15 | -0.94% | 131,536 |
| Aug 28, 2026 | 576.45 | 602.90 | 574.00 | 579.60 | 579.60 | 0.55% | 233,808 |
| Aug 27, 2026 | 583.40 | 587.40 | 574.40 | 576.45 | 576.45 | -1.37% | 121,096 |
| Aug 26, 2026 | 595.80 | 595.80 | 581.35 | 584.45 | 584.45 | -1.91% | 78,626 |
| Aug 25, 2026 | 592.00 | 609.95 | 581.60 | 595.80 | 595.80 | 1.72% | 626,467 |
| Aug 24, 2026 | 560.00 | 595.00 | 553.20 | 585.70 | 585.70 | 8.42% | 2,149,734 |
| Aug 21, 2026 | 551.75 | 558.85 | 537.40 | 540.20 | 540.20 | -2.09% | 95,137 |
| Aug 20, 2026 | 559.95 | 563.50 | 547.55 | 551.75 | 551.75 | 0.92% | 89,560 |
| Aug 19, 2026 | 548.90 | 555.95 | 537.05 | 546.70 | 546.70 | -0.81% | 163,363 |
| Aug 18, 2026 | 554.35 | 557.95 | 543.20 | 551.15 | 551.15 | -0.58% | 118,199 |
| Aug 17, 2026 | 560.00 | 570.00 | 551.00 | 554.35 | 554.35 | -1.20% | 66,989 |
| Aug 14, 2026 | 553.00 | 566.60 | 546.70 | 561.10 | 561.10 | 1.60% | 110,782 |
| Aug 13, 2026 | 564.30 | 568.00 | 550.60 | 552.25 | 552.25 | -1.07% | 140,007 |
| Aug 12, 2026 | 541.00 | 564.00 | 536.40 | 558.25 | 558.25 | 2.63% | 179,725 |
| Aug 11, 2026 | 557.20 | 560.55 | 542.00 | 543.95 | 543.95 | -2.71% | 155,951 |
| Aug 10, 2026 | 558.25 | 577.05 | 556.00 | 559.10 | 559.10 | -0.53% | 132,464 |
| Aug 7, 2026 | 576.00 | 590.00 | 554.25 | 562.10 | 562.10 | -3.29% | 214,057 |
| Aug 6, 2026 | 590.00 | 615.30 | 576.00 | 581.20 | 581.20 | -1.57% | 340,961 |
| Aug 5, 2026 | 628.80 | 632.00 | 580.00 | 590.45 | 590.45 | -5.63% | 725,644 |
| Aug 4, 2026 | 655.15 | 657.00 | 610.00 | 625.65 | 625.65 | -4.89% | 339,697 |
| Aug 3, 2026 | 641.20 | 661.00 | 635.85 | 657.80 | 657.80 | 3.16% | 394,268 |
| Jul 31, 2026 | 620.00 | 643.35 | 615.25 | 637.65 | 637.65 | 3.04% | 282,154 |
| Jul 30, 2026 | 619.00 | 627.50 | 606.75 | 618.85 | 618.85 | -0.95% | 110,844 |
| Jul 29, 2026 | 619.20 | 630.40 | 615.60 | 624.80 | 624.80 | 0.90% | 202,439 |
| Jul 28, 2026 | 610.45 | 622.00 | 599.75 | 619.20 | 619.20 | 1.43% | 144,117 |
| Jul 27, 2026 | 606.00 | 614.85 | 600.00 | 610.45 | 610.45 | 1.75% | 90,875 |
| Jul 24, 2026 | 606.40 | 609.95 | 591.05 | 599.95 | 599.95 | -2.53% | 151,624 |
| Jul 23, 2026 | 614.75 | 622.30 | 599.35 | 615.55 | 615.55 | 0.02% | 193,566 |
| Jul 22, 2026 | 605.50 | 624.70 | 600.00 | 615.45 | 615.45 | 1.67% | 606,196 |
| Jul 21, 2026 | 607.00 | 611.70 | 581.00 | 605.35 | 605.35 | -0.27% | 217,721 |
| Jul 20, 2026 | 585.00 | 617.95 | 582.70 | 607.00 | 607.00 | 3.06% | 465,420 |
| Jul 17, 2026 | 587.40 | 595.25 | 572.10 | 588.95 | 588.95 | 0.98% | 260,640 |
| Jul 16, 2026 | 566.00 | 593.00 | 566.00 | 583.25 | 583.25 | 3.08% | 368,002 |
| Jul 15, 2026 | 570.85 | 576.00 | 555.00 | 565.85 | 565.85 | -0.08% | 114,384 |
| Jul 14, 2026 | 575.00 | 591.00 | 565.00 | 566.30 | 566.30 | -2.35% | 229,333 |
| Jul 13, 2026 | 540.00 | 585.00 | 535.10 | 579.90 | 579.90 | 7.18% | 457,471 |
| Jul 10, 2026 | 568.00 | 568.00 | 536.00 | 541.05 | 541.05 | -3.99% | 263,479 |
| Jul 9, 2026 | 545.80 | 568.00 | 539.35 | 563.55 | 563.55 | 4.69% | 544,184 |
| Jul 8, 2026 | 518.10 | 545.35 | 514.15 | 538.30 | 538.30 | 3.36% | 709,840 |
| Jul 7, 2026 | 524.45 | 525.75 | 512.10 | 520.80 | 520.80 | -0.31% | 155,492 |
| Jul 6, 2026 | 527.00 | 538.75 | 512.45 | 522.40 | 522.40 | 0.16% | 292,646 |
| Jul 3, 2026 | 510.00 | 525.00 | 497.15 | 521.55 | 521.55 | 3.37% | 360,371 |
| Jul 2, 2026 | 485.40 | 509.50 | 481.35 | 504.55 | 504.55 | 3.95% | 494,003 |
| Jul 1, 2026 | 464.70 | 506.65 | 464.50 | 485.40 | 485.40 | 4.45% | 962,218 |
| Jun 30, 2026 | 470.15 | 479.40 | 461.05 | 464.70 | 464.70 | -1.08% | 126,347 |
| Jun 29, 2026 | 472.00 | 487.70 | 456.25 | 469.75 | 469.75 | 0.10% | 318,259 |
| Jun 25, 2026 | 482.80 | 489.25 | 462.60 | 469.30 | 469.30 | -0.72% | 381,294 |