Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹411.7

(-3.35%)

Feb 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	388.7	394.95	366	384.8	8,209	7,76,24,668.7	1,10,478
28-Jan-2026	382.7	404.9	382.7	399.8	7,011	7,53,03,807.55	89,792
29-Jan-2026	399.05	410.1	394.15	400.25	5,401	9,64,13,242.5	1,67,395
30-Jan-2026	400.25	413.75	392.05	402.2	4,814	4,36,50,287.55	40,969
01-Feb-2026	402.2	414.9	387	390.9	3,366	2,89,66,538.2	33,063
02-Feb-2026	390.5	393.05	376.35	387.95	3,158	2,65,84,813.6	31,855
03-Feb-2026	420	422.75	400.4	406.2	6,736	8,21,66,886.65	97,744
04-Feb-2026	405.5	455	404.05	440.95	11,713	15,23,34,893.8	1,57,021
05-Feb-2026	440	441.4	417.05	420.7	5,037	4,16,79,303.3	48,206
06-Feb-2026	421.1	421.1	403	408.55	3,429	2,52,05,799.2	24,653
09-Feb-2026	418.4	441	411.05	434.35	9,160	7,53,08,314.4	75,737
10-Feb-2026	438.9	455	435.1	443.15	5,180	5,67,80,415.1	58,217
11-Feb-2026	443.6	445	423.1	429.4	3,323	3,44,77,306.2	30,855
12-Feb-2026	426	432	418.45	425.65	2,681	2,78,68,012.6	36,065
13-Feb-2026	422.65	423.35	408.55	412.85	3,311	4,21,25,283.85	62,876
16-Feb-2026	407.5	418.9	399.8	412.9	5,261	11,37,32,194.5	1,93,224
17-Feb-2026	407.05	430	407.05	418.9	3,204	3,93,85,478.45	54,063
18-Feb-2026	418	423.1	414	417.3	1,923	2,40,98,226.85	39,682
19-Feb-2026	415	427.95	406.7	419.45	3,548	7,33,84,239.7	1,22,038
20-Feb-2026	418.25	429.45	411.6	425.95	2,894	3,63,98,147.85	47,143

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice