OPTIEMUS Historical Share Price Data

Optiemus Infracom Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	287.7	300	278	281.75	31094	199058176.65	176301	22.00	-5.95
09-Apr-2024	283.2	291.8	280.35	287.5	5728	30979177.3	43828	11.45	4.30
10-Apr-2024	292	292	284	285.95	4681	23491058.85	33401	8.00	-6.05
12-Apr-2024	285.9	286.95	278.05	279.35	6657	23485301.65	44330	8.90	-6.55
15-Apr-2024	273.75	279	265.55	272.6	6591	29080396.3	106483	13.45	-1.15
16-Apr-2024	268	276.35	265.15	271.9	3583	17570614	29859	11.20	3.90
18-Apr-2024	271.1	282.7	271.1	274	7254	30738402.1	48760	11.60	2.90
19-Apr-2024	273.85	273.85	265.4	271.95	5692	22897653.75	38022	8.45	-1.90
22-Apr-2024	274.95	278.5	269.25	271.25	4967	22895157.65	48807	9.25	-3.70
23-Apr-2024	272.25	283.45	272.25	277.85	6350	29813485.3	48214	11.20	5.60
24-Apr-2024	278.8	286.35	278.2	282.5	5995	27356257.55	50243	8.15	3.70
25-Apr-2024	281.8	283	277.1	278.5	3530	15631165.75	55868	5.90	-3.30
26-Apr-2024	278.4	283.95	277.95	279.55	3413	14490581.75	27819	6.00	1.15
29-Apr-2024	284	286.5	277.9	280.4	6557	42159602.6	68502	8.60	-3.60
30-Apr-2024	281.7	284	278.25	281.1	3869	36066232.95	61505	5.75	-0.60
02-May-2024	281.9	282.85	275.2	276.9	3339	28554247.65	61026	7.65	-5.00
03-May-2024	276.9	281.05	274.3	275.6	2981	11585235.7	23257	6.75	-1.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.