Optiemus Infracom Limited (NSE:OPTIEMUS)
India · Delayed Price · Currency is INR 784.00
+40.25 (5.41%)
Nov 11, 2026, 1:15 PM IST
NSE:OPTIEMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 757.50 | 785.00 | 748.05 | 784.00 | 784.00 | 5.41% | 137,648 |
| Nov 9, 2026 | 762.75 | 765.20 | 741.00 | 743.75 | 743.75 | -2.11% | 99,957 |
| Nov 8, 2026 | 746.90 | 778.95 | 746.90 | 759.80 | 759.80 | 1.75% | 57,785 |
| Nov 6, 2026 | 818.00 | 818.00 | 732.55 | 746.75 | 746.75 | -10.14% | 567,412 |
| Nov 5, 2026 | 822.15 | 840.70 | 802.60 | 831.00 | 831.00 | 3.21% | 476,392 |
| Nov 4, 2026 | 789.60 | 811.00 | 784.30 | 805.15 | 805.15 | 0.64% | 258,072 |
| Nov 3, 2026 | 795.00 | 838.40 | 786.85 | 800.00 | 800.00 | 2.52% | 641,568 |
| Nov 2, 2026 | 784.35 | 787.95 | 764.20 | 780.35 | 780.35 | -1.15% | 182,560 |
| Oct 30, 2026 | 819.20 | 822.65 | 780.35 | 789.45 | 789.45 | -3.92% | 354,512 |
| Oct 29, 2026 | 735.60 | 832.00 | 734.65 | 821.70 | 821.70 | 11.70% | 969,143 |
| Oct 28, 2026 | 730.00 | 758.15 | 716.00 | 735.60 | 735.60 | 0.20% | 277,543 |
| Oct 27, 2026 | 698.00 | 745.35 | 688.10 | 734.10 | 734.10 | 5.66% | 390,518 |
| Oct 26, 2026 | 673.75 | 702.00 | 658.00 | 694.80 | 694.80 | 3.13% | 447,173 |
| Oct 23, 2026 | 725.00 | 725.00 | 665.00 | 673.70 | 673.70 | -7.07% | 471,931 |
| Oct 22, 2026 | 725.05 | 766.00 | 703.00 | 724.95 | 724.95 | -1.00% | 398,652 |
| Oct 21, 2026 | 751.90 | 753.90 | 722.00 | 732.30 | 732.30 | -2.19% | 342,153 |
| Oct 19, 2026 | 786.00 | 786.00 | 742.30 | 748.70 | 748.70 | -5.07% | 305,491 |
| Oct 16, 2026 | 760.45 | 809.00 | 753.25 | 788.65 | 788.65 | 3.77% | 610,376 |
| Oct 15, 2026 | 791.00 | 792.50 | 752.10 | 760.00 | 760.00 | -4.31% | 380,700 |
| Oct 14, 2026 | 799.45 | 822.90 | 784.30 | 794.25 | 794.25 | 0.35% | 393,035 |
| Oct 13, 2026 | 780.00 | 799.00 | 730.65 | 791.45 | 791.45 | 1.98% | 836,053 |
| Oct 12, 2026 | 824.95 | 824.95 | 765.00 | 776.05 | 776.05 | -4.88% | 473,431 |
| Oct 9, 2026 | 815.00 | 839.90 | 795.80 | 815.85 | 815.85 | -0.12% | 516,472 |
| Oct 8, 2026 | 865.00 | 866.95 | 810.15 | 816.85 | 816.85 | -5.23% | 783,987 |
| Oct 7, 2026 | 879.05 | 897.45 | 856.90 | 861.90 | 861.90 | -3.15% | 1,054,981 |
| Oct 6, 2026 | 794.00 | 924.90 | 793.90 | 889.90 | 889.90 | 13.19% | 10,818,590 |
| Oct 5, 2026 | 817.00 | 833.90 | 781.50 | 786.20 | 786.20 | -2.18% | 500,498 |
| Oct 1, 2026 | 767.00 | 816.60 | 756.00 | 803.70 | 803.70 | 4.68% | 655,634 |
| Sep 30, 2026 | 800.00 | 827.00 | 759.05 | 767.75 | 767.75 | -3.57% | 716,846 |
| Sep 29, 2026 | 810.90 | 810.90 | 781.15 | 796.20 | 796.20 | -1.70% | 744,867 |
| Sep 28, 2026 | 761.30 | 828.90 | 754.00 | 809.95 | 809.95 | 6.78% | 3,028,580 |
| Sep 25, 2026 | 775.50 | 787.30 | 746.10 | 758.55 | 758.55 | -2.94% | 487,355 |
| Sep 24, 2026 | 820.00 | 820.00 | 771.00 | 781.50 | 781.50 | -5.66% | 1,597,081 |
| Sep 23, 2026 | 800.00 | 850.65 | 781.20 | 828.35 | 828.35 | 16.85% | 10,628,491 |
| Sep 22, 2026 | 590.00 | 708.90 | 590.00 | 708.90 | 708.90 | 20.00% | 8,046,819 |
| Sep 21, 2026 | 590.10 | 610.90 | 582.95 | 590.75 | 590.75 | 0.11% | 188,741 |
| Sep 18, 2026 | 614.00 | 622.70 | 585.60 | 590.10 | 590.10 | -3.26% | 190,406 |
| Sep 17, 2026 | 588.90 | 614.40 | 588.85 | 610.00 | 610.00 | 2.89% | 356,119 |
| Sep 16, 2026 | 600.00 | 605.00 | 575.00 | 592.85 | 592.85 | -2.00% | 419,440 |
| Sep 15, 2026 | 569.60 | 622.10 | 567.85 | 604.95 | 604.95 | 6.83% | 1,979,704 |
| Sep 11, 2026 | 551.00 | 570.00 | 540.00 | 566.25 | 566.25 | 1.54% | 169,027 |
| Sep 10, 2026 | 545.00 | 569.00 | 545.00 | 557.65 | 557.65 | 2.90% | 286,523 |
| Sep 9, 2026 | 552.40 | 556.70 | 540.05 | 541.95 | 541.95 | -2.59% | 80,387 |
| Sep 8, 2026 | 562.90 | 569.40 | 552.40 | 556.35 | 556.35 | -0.73% | 75,184 |
| Sep 7, 2026 | 569.30 | 579.30 | 556.90 | 560.45 | 560.45 | -1.55% | 148,080 |
| Sep 4, 2026 | 569.10 | 579.25 | 562.10 | 569.30 | 569.30 | 0.79% | 61,281 |
| 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 |