Optiemus Infracom Ltd Share Price Optiemus Infra.

55.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

55.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Sep-2019 53.40 55.20 50.90 55.20 455 8.12 57,100 4.30 1.85
19-Sep-2019 51.50 52.60 50.50 52.60 183 1.33 21,347 2.10 1.15
18-Sep-2019 53.50 53.50 49.90 50.10 573 1.72 24,325 3.60 -3.40
17-Sep-2019 52.70 52.90 51.20 52.50 337 2.08 22,000 1.65 -0.20
16-Sep-2019 53 53.70 50 51.80 943 5.85 63,028 3.70 -1.20
13-Sep-2019 51.30 52.30 50.60 52.30 334 4.99 61,731 1.65 1
12-Sep-2019 54.30 54.80 49.80 49.80 450 1.93 16,772 4.95 -4.50
11-Sep-2019 51.30 52.40 48.90 52.40 501 5.83 56,080 3.50 1.10
09-Sep-2019 51.30 52.50 49.60 50 481 1.73 13,691 2.85 -1.30
06-Sep-2019 48.80 50 48 50 241 2.42 33,330 2 1.20
05-Sep-2019 48.50 49.50 46.90 47.70 460 4.37 68,815 2.60 -0.80
04-Sep-2019 48.80 49 45.70 47.90 467 3.78 30,965 3.30 -0.90
03-Sep-2019 46.60 46.70 45.90 46.70 155 1.83 36,048 0.85 0.10
30-Aug-2019 44.60 44.60 42 44.50 369 3.52 42,142 2.55 -0
29-Aug-2019 40.50 43.90 40.50 42.50 1,361 7.70 139,822 3.35 1.95
28-Aug-2019 46.10 46.10 41.80 41.80 349 3.03 65,589 4.30 -4.30
27-Aug-2019 48.10 48.10 43.60 44 1,075 3.86 63,136 4.50 -4.10
26-Aug-2019 45.80 45.80 45.80 45.80 21 7.67 167,201 0 0
23-Aug-2019 39.60 43.70 39.60 43.70 58 11 267,628 4.10 4.10
22-Aug-2019 41.60 41.60 41.60 41.60 6 0.22 5,305 0 0
21-Aug-2019 43.80 43.80 43.80 43.80 7 0.02 413 0 0