Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹572.75

(0.87%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	602	605.05	594	598.9	9,096	10,63,55,411.6	97,655
15-Jul-2025	600.5	614.3	600.5	607	10,340	11,63,91,566.45	1,00,097
16-Jul-2025	610	646.25	609.6	636.35	36,850	49,89,23,265.1	3,24,229
17-Jul-2025	641.3	664	620.95	623.25	27,416	31,61,46,502.9	1,92,411
18-Jul-2025	626.45	628.4	605.8	607.45	11,931	12,86,60,612.6	1,03,130
21-Jul-2025	612.6	616.45	596.4	598.7	8,655	11,44,49,747.25	1,10,066
22-Jul-2025	598.7	603.65	588	592.85	6,988	9,47,03,653.2	85,563
23-Jul-2025	605	613.4	584	585.7	9,300	11,94,28,976.05	98,951
24-Jul-2025	585	589.25	577.15	581.45	5,629	8,07,36,755.15	74,119
25-Jul-2025	580.95	581.95	565	574.75	7,417	6,58,73,205	55,086
28-Jul-2025	569	576.45	560.5	567.05	9,599	8,39,14,584.05	65,893
29-Jul-2025	565	596	555.1	592.25	13,578	12,90,23,194.7	87,095
30-Jul-2025	595	605	579.05	582.3	14,062	10,49,51,413.05	54,896
31-Jul-2025	575	607.55	566	599.1	14,769	14,32,06,484.35	1,09,944
01-Aug-2025	595	610.4	591	600	7,708	9,64,65,854.8	81,021
04-Aug-2025	593	606.75	585.85	604.75	6,727	5,61,01,188.95	39,080
05-Aug-2025	606.7	611.75	597.55	603.15	3,593	3,93,85,942.35	31,040
06-Aug-2025	605	611	587	593.35	5,136	5,22,95,370.25	44,071
07-Aug-2025	592	596.65	575	585.35	5,403	3,94,42,525.6	24,330
08-Aug-2025	585.35	593.15	578.35	582	4,180	4,23,75,685.5	33,646
11-Aug-2025	581	590	554.8	567.8	8,959	7,81,46,862.7	66,904
12-Aug-2025	569.7	590.75	565.6	572.75	10,265	7,50,02,044.1	62,066

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice