Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹597.45

(0.09%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	549	552	531.25	538.75	8,834	13,69,92,376.1	1,29,839
13-May-2025	539.05	558.95	536.9	549.8	8,321	11,65,05,552.9	91,888
14-May-2025	555	562.9	551.15	554.95	5,605	7,56,36,599.05	73,430
15-May-2025	556.9	564.7	543.45	545.7	6,539	7,44,39,031.1	59,408
16-May-2025	547.7	558	536.1	555.9	8,430	11,13,61,335.6	1,12,724
19-May-2025	559.9	593.45	558.65	581.9	14,587	23,32,63,121.55	1,60,622
20-May-2025	586	610	564	579.15	15,733	19,63,49,408.8	1,56,997
21-May-2025	580.95	597.45	575.1	594.35	8,747	10,50,21,325	70,647
22-May-2025	597	598.95	580.55	584.15	4,762	7,03,47,831.3	67,644
23-May-2025	585.7	589.6	577.9	579.8	4,284	4,83,51,649.45	46,032
26-May-2025	579.8	594.4	577.75	582.05	5,332	6,41,68,499.5	58,667
27-May-2025	557	579.95	556.05	571.4	9,163	13,62,96,437.35	1,28,976
28-May-2025	574.25	620	574.25	601.85	16,398	28,79,68,954.6	2,20,991
29-May-2025	612	638	604.6	635.55	12,151	24,25,78,104	1,96,692
30-May-2025	639.85	640	604.95	612.5	7,553	14,65,65,335.65	1,37,734
02-Jun-2025	615.55	627.45	603.05	622.45	5,979	8,60,53,879.6	72,576
03-Jun-2025	624.7	629.8	618.7	622.65	4,407	6,20,97,544.95	49,766
04-Jun-2025	626.8	628.45	604.55	606.85	6,394	12,90,86,342.05	1,33,124
05-Jun-2025	608.9	618	597.1	599.4	7,480	10,24,85,248	1,01,167
06-Jun-2025	603.95	607.8	588.8	596.9	8,687	9,11,16,942.1	70,676
09-Jun-2025	600.2	612	593.55	597.45	7,352	6,74,18,224.15	56,109

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice