Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹538

(-0.58%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	559.15	586.15	558.6	580.2	5,424	9,45,92,332	77,391
13-Nov-2025	585.4	586.75	569.1	571.3	2,981	3,04,79,559.8	33,146
14-Nov-2025	569.1	576.4	551.15	557.35	5,294	5,34,55,697.75	55,072
17-Nov-2025	562.7	598	557.35	585.9	11,535	16,37,37,182.85	92,300
18-Nov-2025	588.2	592.35	578.4	584.1	4,855	4,77,75,497.1	43,152
19-Nov-2025	583.5	586.4	570.15	581.55	5,783	5,48,08,137.45	38,051
20-Nov-2025	585	588.55	559.2	568.15	8,544	7,33,98,996.8	62,936
21-Nov-2025	565.4	568.45	551.55	553.65	5,474	4,41,65,544	47,933
24-Nov-2025	559.2	559.2	525.15	528.95	7,048	7,37,73,350.9	74,209
25-Nov-2025	528.1	539	524	533.55	5,521	4,03,52,062.35	31,167
26-Nov-2025	536	580.8	534.15	568.15	10,244	11,85,37,738.5	86,628
27-Nov-2025	560.15	569.5	556.7	568.3	5,706	5,39,06,399.2	50,828
28-Nov-2025	571	571.2	561.15	563.85	2,410	2,23,14,665.3	21,417
01-Dec-2025	559.75	568.45	552	559.7	2,441	3,20,08,169.25	34,820
02-Dec-2025	555.65	564.1	555.35	561.75	1,621	1,53,09,415.3	14,178
03-Dec-2025	561.75	564.55	541.15	546.5	4,626	3,13,47,900.9	30,463
04-Dec-2025	549.95	555	542	551.65	2,997	2,14,45,228	21,086
05-Dec-2025	548.9	569	541.5	552.2	4,998	5,89,96,078.8	53,355
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

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice