tiprankstipranks
Trending News
More News >
Optiemus Infracom Limited (IN:OPTIEMUS)
:OPTIEMUS
India Market

Optiemus Infracom Limited (OPTIEMUS) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
605.10
616.00
605.10
609.95
609.95
-0.28%
11,573
0.22
Jul 08, 2025
618.65
620.00
607.00
611.65
611.65
-0.28%
13,489
0.25
Jul 07, 2025
610.00
624.90
602.85
613.35
613.35
-1.60%
72,163
1.37
Jul 04, 2025
632.00
632.40
614.90
623.35
623.35
-1.30%
13,639
0.26
Jul 03, 2025
628.05
640.70
628.05
631.55
631.55
-1.17%
15,927
0.30
Jul 02, 2025
635.30
652.05
633.70
639.00
639.00
-1.11%
7,943
0.15
Jul 01, 2025
621.15
664.70
621.15
646.15
646.15
+2.12%
55,343
1.07
Jun 30, 2025
631.20
651.20
627.55
632.75
632.75
-1.28%
14,045
0.27
Jun 27, 2025
666.00
666.00
635.00
640.95
640.95
+0.56%
11,651
0.22
Jun 26, 2025
645.00
658.60
631.10
637.35
637.35
-2.31%
38,901
0.75
Jun 25, 2025
657.35
660.35
650.00
652.45
652.45
+0.25%
11,482
0.22
Jun 24, 2025
661.50
675.50
648.00
650.85
650.85
-1.31%
24,774
0.47
Jun 23, 2025
648.00
668.00
648.00
659.50
659.50
+0.79%
36,815
0.70
Jun 20, 2025
659.00
676.00
649.40
654.30
654.30
-0.89%
121,833
2.40
Jun 19, 2025
668.85
678.40
653.40
660.20
660.20
-3.96%
261,282
5.53
Jun 18, 2025
611.10
706.50
608.25
687.45
687.45
+11.96%
1,591,738
71.07
Jun 17, 2025
604.55
633.50
601.50
614.00
614.00
+2.50%
30,581
1.38
Jun 16, 2025
588.15
610.70
584.55
599.00
599.00
-1.39%
20,659
0.93
Jun 13, 2025
562.15
612.80
559.90
607.45
607.45
+1.89%
44,919
2.08
Jun 12, 2025
611.95
613.95
589.00
596.20
596.20
-1.62%
15,997
0.74
Jun 11, 2025
603.45
620.60
603.00
606.00
606.00
+0.78%
9,239
0.43
Jun 10, 2025
590.25
609.00
590.25
601.30
601.30
+0.78%
5,754
0.26
Jun 09, 2025
615.95
615.95
594.00
596.65
596.65
-0.18%
11,802
0.54
Jun 06, 2025
597.05
608.00
589.00
597.70
597.70
-0.33%
21,024
0.97
Jun 05, 2025
604.40
618.25
597.35
599.65
599.65
-1.35%
14,203
0.65
Jun 04, 2025
652.00
652.00
603.90
607.85
607.85
-2.30%
18,100
0.84
Jun 03, 2025
620.55
629.20
617.90
622.15
622.15
-0.10%
24,174
1.02
Jun 02, 2025
629.95
629.95
603.30
622.80
622.80
+1.47%
28,069
1.20
May 30, 2025
638.60
638.60
605.55
613.75
613.75
-3.54%
30,392
1.32
May 29, 2025
610.25
638.35
604.90
636.30
636.30
+5.56%
32,189
1.42
May 28, 2025
578.90
620.05
578.00
602.80
602.80
+5.54%
53,499
2.43
May 27, 2025
559.75
579.20
556.00
571.15
571.15
-1.78%
12,946
0.58
May 26, 2025
585.00
592.00
577.05
581.50
581.50
+0.21%
16,922
0.76
May 23, 2025
583.20
588.55
578.30
580.30
580.30
-0.58%
3,017
0.13
May 22, 2025
595.40
597.00
581.05
583.70
583.70
-1.97%
9,782
0.43
May 21, 2025
570.55
597.50
570.55
595.40
595.40
+3.02%
8,855
0.39
May 20, 2025
593.90
606.85
572.55
577.95
577.95
-0.70%
23,941
1.05
May 19, 2025
564.65
592.00
562.90
582.00
582.00
+4.74%
19,864
0.88
May 16, 2025
545.30
557.00
536.10
555.65
555.65
+1.90%
9,937
0.44
May 15, 2025
555.15
563.30
541.55
545.30
545.30
-1.77%
21,094
0.93
May 14, 2025
563.80
563.80
551.00
555.15
555.15
+1.10%
36,568
1.64
May 13, 2025
542.15
559.15
536.85
549.10
549.10
+1.53%
20,239
0.91
May 12, 2025
537.50
550.00
531.60
540.80
540.80
+5.96%
16,828
0.76
May 09, 2025
474.15
514.00
474.15
510.40
510.40
+1.67%
17,991
0.81
May 08, 2025
537.95
537.95
495.05
502.00
502.00
-3.55%
6,157
0.28
May 07, 2025
490.15
527.45
490.15
520.45
520.45
+3.26%
21,827
0.98
May 06, 2025
543.00
551.20
500.85
504.00
504.00
-7.17%
42,816
1.95
May 05, 2025
507.70
550.05
507.70
542.95
542.95
+5.95%
17,884
0.81
May 02, 2025
511.10
529.00
505.50
512.45
512.45
-1.14%
7,395
0.33
Apr 30, 2025
523.85
529.90
505.55
518.35
518.35
-0.09%
17,145
0.78
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis