Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹510.95

(0.77%)

Jan 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	553	553.7	513.15	517.9	6,961	7,83,91,429.75	77,062
09-Dec-2025	520.65	541	510.7	535.75	6,082	12,01,16,274.2	1,57,330
10-Dec-2025	539.7	554.75	535.8	550.8	4,164	5,46,21,890.9	48,218
11-Dec-2025	548	549.4	536.6	541.15	2,124	3,04,33,871.35	29,226
12-Dec-2025	545	547	535.3	538	2,481	3,23,36,137.6	27,152
15-Dec-2025	538.55	538.95	523.1	533	3,365	5,30,36,013.75	57,653
16-Dec-2025	528	536	528	532.1	1,985	2,36,60,787.45	22,768
17-Dec-2025	528.5	532.4	513.35	518.75	2,969	3,81,16,233	39,550
18-Dec-2025	518.7	519.1	503.05	505	5,595	4,90,85,408.55	47,581
19-Dec-2025	503	518.65	502.15	510.9	4,833	4,98,09,847.35	40,420
22-Dec-2025	513.45	519	505.2	514.65	3,644	4,07,97,799.9	44,084
23-Dec-2025	514	517.7	508	509.55	3,416	4,28,84,447.05	48,280
24-Dec-2025	510.05	515.95	499	500.4	4,384	5,58,11,543.55	72,266
26-Dec-2025	501.1	509.95	495	496.7	3,243	4,18,72,753.5	52,610
29-Dec-2025	496.8	499	483	490.4	4,969	5,72,88,352.45	69,022
30-Dec-2025	493.3	505.9	478.3	495.65	7,734	8,23,39,799.85	85,272
31-Dec-2025	491.1	506.4	491.1	504.7	2,937	3,14,26,936.45	37,311
01-Jan-2026	505.95	509.2	487.95	493.05	3,955	5,55,95,226.1	65,579
02-Jan-2026	494	517.85	493.7	507.05	6,826	8,59,53,488.75	75,442
05-Jan-2026	506.75	514.15	496.6	510.95	5,069	5,04,64,326.6	48,836

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice