Optiemus Infracom Limited (NSE:OPTIEMUS)
India · Delayed Price · Currency is INR 442.00
-5.95 (-1.33%)
May 7, 2026, 3:30 PM IST
NSE:OPTIEMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 454.90 | 460.95 | 450.00 | 452.80 | - | 1.08% | 55,358 |
| 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 |
| 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 |