Optiemus Infracom Ltd Share Price Optiemus Infra.

50.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

50.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Aug-2019 55.90 55.90 51 51 208 1.45 23,497 4.95 -4.90
14-Aug-2019 55.40 57 53 53.60 154 1.98 21,492 4 -1.80
13-Aug-2019 57 57.20 54 54.40 241 1.91 18,358 3.20 -2.60
09-Aug-2019 58 58 55.70 56.80 544 7.58 105,994 2.25 -1.20
08-Aug-2019 57.90 58.70 55.50 56.60 315 8.52 94,654 3.15 -1.40
07-Aug-2019 62 62 57.10 57.50 508 13.50 207,000 4.90 -4.50
06-Aug-2019 57.80 60.10 56 60.10 931 9.79 87,124 4.05 2.25
05-Aug-2019 58 58.40 55 57.20 590 4 24,522 3.40 -0.80
02-Aug-2019 59.50 59.50 56 57.40 441 2.67 20,795 3.50 -2.20
01-Aug-2019 60 60 57 57.80 423 9.21 89,160 3.05 -2.30
31-Jul-2019 57.50 58.60 55.80 57.90 165 12.30 161,320 2.80 0.40
30-Jul-2019 60 60 55.30 55.80 445 3.31 22,750 4.70 -4.20
29-Jul-2019 57.50 59 55.90 58.20 391 3.24 24,458 3.05 0.65
26-Jul-2019 60 60.10 56.50 57 253 4.68 40,029 3.55 -3.10
25-Jul-2019 58.50 59.70 56 58.40 370 7.12 100,546 3.70 -0.10
24-Jul-2019 61.90 61.90 56.70 57.30 306 1.68 13,567 5.25 -4.60
23-Jul-2019 63.10 63.10 58.80 59.60 185 1.11 6,450 4.30 -3.50
22-Jul-2019 64.40 64.40 61 61.80 301 2.64 21,578 3.40 -2.60
19-Jul-2019 63.90 64.40 62.10 62.90 314 5.37 39,728 2.30 -1.10
18-Jul-2019 64.40 64.40 62.90 63.40 244 5.16 39,182 1.50 -1
17-Jul-2019 65.80 65.80 61.90 62.60 329 5.32 42,860 3.90 -3.20