NSE:OPTIEMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	453.20	476.00	451.00	472.70	472.70	4.13%	300,021
Jun 23, 2026	440.00	480.00	435.20	453.95	453.95	2.70%	1,147,589
Jun 22, 2026	444.90	451.40	437.30	442.00	442.00	0.26%	127,337
Jun 19, 2026	444.80	447.00	435.15	440.85	440.85	-0.38%	58,502
Jun 18, 2026	453.40	454.95	440.00	442.55	442.55	-1.90%	99,965
Jun 17, 2026	425.20	458.00	425.20	451.10	451.10	5.05%	350,025
Jun 16, 2026	426.40	434.40	422.50	429.40	429.40	0.53%	102,003
Jun 15, 2026	432.00	444.00	423.00	427.15	427.15	0.91%	120,964
Jun 12, 2026	418.00	428.35	418.00	423.30	423.30	2.41%	87,263
Jun 11, 2026	422.30	424.90	410.80	413.35	413.35	-2.03%	65,597
Jun 10, 2026	430.00	435.80	420.20	421.90	421.90	-1.17%	132,917
Jun 9, 2026	421.00	431.40	418.85	426.90	426.90	2.17%	104,209
Jun 8, 2026	442.10	450.35	416.20	417.85	417.85	-7.86%	248,846
Jun 5, 2026	460.00	468.00	441.50	453.50	453.50	-0.18%	326,729
Jun 4, 2026	415.95	463.30	411.80	454.30	454.30	9.73%	1,472,214
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