Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹579.15

(-0.47%)

May 20, 2025|03:44:52 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	493	499	480.05	496.05	4,852	7,44,86,353.75	76,650
22-Apr-2025	499.4	525	490.05	497.2	12,372	21,24,00,315.05	1,94,434
23-Apr-2025	502	535.45	500.5	531.15	14,958	29,95,02,241.1	1,70,704
24-Apr-2025	534.95	539.7	520	521.5	5,508	9,84,30,788.35	87,006
25-Apr-2025	523.9	529.15	482.2	488.45	11,084	19,23,68,758	1,27,971
28-Apr-2025	494	524.3	490.7	515.15	13,074	14,41,02,107.3	1,19,526
29-Apr-2025	519.25	529.8	500.5	519.75	10,036	19,91,32,592.2	1,26,130
30-Apr-2025	514.75	529.9	505	518.85	5,837	11,22,06,288.65	94,126
02-May-2025	520	530	505.65	513.5	5,627	8,19,15,515.4	60,083
05-May-2025	513.5	550.05	513.5	542.75	9,944	20,61,24,728.15	1,50,191
06-May-2025	549	552	503.05	505	7,752	13,60,73,626.65	1,23,181
07-May-2025	505	527.9	500	521.25	9,289	14,71,55,684.4	75,416
08-May-2025	524.1	530	492.6	500.45	4,555	6,92,40,728.3	65,509
09-May-2025	480	515	480	511.1	7,190	11,97,61,500.9	90,697
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

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice