Optiemus Infracom Share Price History

Optiemus Infra.

CMP as on 29-Sep-20 15:25

₹ 53.75
2.55 4.98%

Open

₹ 53.75

Turnover (lac)

₹ 26

Prev. Close

₹ 51.20

Day's Vol (shares)

₹ 48,507

Day's Range (₹)

₹ 51.10
₹ 53.75

CMP as on29-Sep-20 14:28

₹ 53.80
2.55 4.98%

Open

₹ 53.80

Turnover (lac)

₹ 10

Prev. Close

₹ 51.25

Day's Vol (shares)

₹ 8,819

Day's Range

₹ 51.05
₹ 53.80

Optiemus Infracom Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Sep-2020 51.20 51.20 51.20 51.20 12 0.14 2,715 0 0
25-Sep-2020 44.20 48.80 44.20 48.80 176 2.52 36,931 4.60 4.60
24-Sep-2020 46.50 46.50 46.50 46.50 12 0.26 5,553 0 0
23-Sep-2020 48.90 48.90 48.90 48.90 23 0.30 6,201 0 0
22-Sep-2020 52.50 55.90 51.50 51.50 560 2.81 38,580 4.45 -1.10
21-Sep-2020 54.20 54.20 54.20 54.20 37 1.34 24,661 0 0
18-Sep-2020 57 61.80 57 57 247 1.38 19,417 4.75 0
17-Sep-2020 63.40 63.40 60 60 550 4.72 45,373 3.40 -3.40
16-Sep-2020 63.20 63.50 58.70 63.20 1,322 7.13 77,042 4.85 -0.10
15-Sep-2020 60.60 60.60 58.80 60.60 574 4.28 52,196 1.85 0
14-Sep-2020 57.10 57.80 57.10 57.80 80 0.61 10,409 0.65 0.65
11-Sep-2020 54.40 55 52.40 55 296 2.17 32,817 2.60 0.60
10-Sep-2020 51.60 52.40 47.80 52.40 671 1.99 26,291 4.65 0.80
09-Sep-2020 49.30 51 47 50 1,126 3.79 54,427 4 0.65
08-Sep-2020 49.50 49.50 48.60 49.50 476 3.23 42,818 0.85 0
07-Sep-2020 42.80 47.30 42.80 47.10 409 5.98 69,924 4.50 4.35
04-Sep-2020 45 45 45 45 23 0.53 11,750 0 0
03-Sep-2020 47.40 47.40 47.40 47.40 26 0.53 11,115 0 0
02-Sep-2020 49.80 49.80 49.80 49.80 103 1.36 27,282 0 0
01-Sep-2020 57.90 57.90 52.40 52.40 1,128 5.61 73,455 5.50 -5.50
31-Aug-2020 55.20 55.20 55.20 55.20 234 2.30 41,570 0 0