Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹669.9

(1.43%)

Sep 23, 2025|02:49:57 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Sep-2025	624.9	636	605.3	613.95	23,220	30,20,02,688.65	1,61,448
04-Sep-2025	620	624.1	602.85	605.35	6,962	7,35,00,556.1	56,471
05-Sep-2025	608.5	644.15	600	629.35	28,551	33,38,47,607.75	2,04,472
08-Sep-2025	639.5	664	635.5	647	39,549	50,51,65,773.55	3,01,044
09-Sep-2025	647	650	632	636.2	11,231	13,36,72,375.15	80,927
10-Sep-2025	640	648.35	616	625.05	19,003	24,55,84,925.8	1,74,918
11-Sep-2025	627.9	640	625.2	635.05	10,517	11,15,82,208.8	71,501
12-Sep-2025	635.15	645	632	637.5	12,951	17,46,41,633.15	74,663
15-Sep-2025	641.5	644.75	630	634.45	11,817	14,18,17,124.95	1,16,435
16-Sep-2025	638	658.95	635	649.45	16,811	23,80,18,032.45	1,25,181
17-Sep-2025	651	702	648.7	663.65	46,539	89,16,92,992.3	4,09,027
18-Sep-2025	664.9	664.9	646	652.35	11,129	17,52,93,720.65	1,19,187
19-Sep-2025	653.95	663.95	646.1	651.05	9,583	15,20,04,391.6	1,12,895
22-Sep-2025	652	671.9	646.5	660.45	16,480	23,65,42,017.2	1,51,369

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice