Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹630.2

(2.53%)

Sep 3, 2025|10:39:57 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	577.7	603	571.2	583.25	16,371	19,52,20,188	1,22,037
14-Aug-2025	590	601	571.05	578.65	7,746	11,01,13,646.25	92,379
18-Aug-2025	572.1	585	566.4	569.2	8,390	10,60,06,726.25	95,512
19-Aug-2025	575.45	589.4	570.5	584.55	4,010	4,44,12,945.2	42,497
20-Aug-2025	585.45	624	585.45	608.65	17,152	23,82,26,882.35	1,76,426
21-Aug-2025	610.7	619.9	600.1	602.2	9,951	9,38,14,776.3	49,791
22-Aug-2025	602.95	606.7	585	586.9	5,888	5,34,08,922.1	46,421
25-Aug-2025	589.7	592.95	574	575.85	3,123	2,91,98,588.1	29,131
26-Aug-2025	570.1	589.95	557.55	565.65	7,317	6,70,14,010.15	40,743
28-Aug-2025	565.65	568.7	557.05	560.45	3,358	2,81,02,025.7	27,531
29-Aug-2025	562.9	575.95	551.55	556.1	7,877	7,59,05,394.35	51,975
01-Sep-2025	580.9	609.8	578.55	581.7	59,618	87,02,37,502.2	2,52,640
02-Sep-2025	592.05	621.5	586	614.65	24,432	37,50,61,344.45	2,31,744

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice