Optiemus Infra.

Optiemus Infracom Ltd Historical Data

NSEBSE

₹557.35

(-2.44%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	659.55	666	652.2	656.9	7,912	9,56,40,645.6	54,608
16-Oct-2025	655	662.85	634	636.5	9,541	13,48,09,278.6	1,23,748
17-Oct-2025	641.7	644	621	628.35	8,206	11,05,62,039.05	89,935
20-Oct-2025	621.3	624	600.1	607.9	21,486	25,43,50,225.75	2,01,239
21-Oct-2025	612.7	624.7	612.65	617.9	3,131	4,43,93,520.65	41,641
23-Oct-2025	623.45	623.5	598	601.5	8,087	12,61,00,002.15	1,26,969
24-Oct-2025	606	609	593.3	596.65	5,171	7,25,83,836.25	62,448
27-Oct-2025	592.25	597.1	582	594	10,477	12,39,30,163.05	97,492
28-Oct-2025	593.2	606.85	593.2	597.65	5,570	9,68,15,220	84,973
29-Oct-2025	598.8	611.9	593.85	600.9	5,593	6,62,93,431.25	52,698
30-Oct-2025	609	612.85	597	598.4	6,550	8,19,30,742.45	66,934
31-Oct-2025	603.9	604.3	582.55	583.85	5,030	5,87,39,549.4	49,706
03-Nov-2025	587.7	591	578.55	586.25	4,717	7,13,16,714.2	65,300
04-Nov-2025	581	589.05	578.35	580.85	4,526	3,71,50,804.35	31,876
06-Nov-2025	584.9	584.9	564.05	566.85	5,478	5,32,04,364.6	55,201
07-Nov-2025	565	576	560.6	567.1	3,909	6,06,10,851.9	65,092
10-Nov-2025	560	574.85	557.05	560.45	5,626	4,81,10,160.6	38,153
11-Nov-2025	561.5	566.65	553.4	559.15	3,849	4,37,21,944.6	38,994
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

Optiemus Infra.: Related NEWS

No Record Found

Invest wise with Expert advice