Opto Circuits

OPTO
🏛️ india →
1.78
Last Update: 1970-01-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 2.34 2.55 2.34 2.48 1.4M
2021-12-20 2.46 2.46 2.46 2.46 0.2M
2021-12-13 2.58 2.58 2.58 2.58 0.3M
2021-12-06 2.71 2.71 2.71 2.71 0.1M
2021-11-29 2.85 2.85 2.85 2.85 0.0M
2021-11-11 3.07 3.08 2.91 3.00 0.2M
2021-11-10 3.00 3.09 2.97 3.02 0.1M
2021-11-09 3.03 3.04 2.97 3.03 0.1M
2021-11-08 3.13 3.13 2.93 2.96 0.1M
2021-11-04 3.00 3.10 2.85 3.07 0.0M
2021-11-03 3.14 3.14 2.99 3.00 0.1M
2021-11-02 3.05 3.05 2.98 3.05 0.1M
2021-11-01 3.03 3.10 2.96 3.09 0.0M
2021-10-29 3.08 3.08 2.94 3.04 0.1M
2021-10-28 3.08 3.12 3.00 3.09 0.2M
2021-10-27 3.14 3.16 3.05 3.11 0.1M
2021-10-26 3.23 3.28 2.98 3.14 0.1M
2021-10-25 3.25 3.25 3.11 3.13 0.0M
2021-10-22 3.18 3.21 3.05 3.13 0.2M
2021-10-21 3.14 3.20 3.04 3.08 0.2M
2021-10-20 3.15 3.25 3.05 3.11 0.1M
2021-10-19 3.20 3.32 3.15 3.21 0.1M
2021-10-18 3.35 3.35 3.20 3.23 0.2M
2021-10-14 3.28 3.37 3.15 3.24 0.2M
2021-10-13 3.25 3.37 3.15 3.21 0.3M
2021-10-12 3.44 3.44 3.19 3.31 0.2M
2021-10-11 3.32 3.47 3.30 3.31 0.1M
2021-10-08 3.50 3.53 3.35 3.39 0.2M
2021-10-07 3.50 3.51 3.33 3.47 0.1M
2021-10-06 3.40 3.51 3.32 3.38 0.2M
2021-10-05 3.29 3.39 3.21 3.37 0.2M
2021-10-04 3.05 3.25 3.05 3.25 0.2M
2021-10-01 3.20 3.20 3.02 3.10 0.2M
2021-09-30 3.30 3.30 3.08 3.17 0.2M
2021-09-29 3.10 3.25 3.01 3.24 0.3M
2021-09-28 3.20 3.30 3.16 3.16 0.6M
2021-09-27 3.48 3.49 3.32 3.32 0.6M
2021-09-24 3.64 3.64 3.45 3.49 0.1M
2021-09-23 3.69 3.69 3.50 3.56 0.1M
2021-09-22 3.56 3.70 3.55 3.63 0.0M
2021-09-21 3.62 3.79 3.52 3.62 0.1M
2021-09-20 3.77 3.80 3.55 3.62 0.2M
2021-09-17 3.75 3.89 3.67 3.69 0.1M
2021-09-16 3.78 3.84 3.63 3.79 0.1M
2021-09-15 3.75 3.80 3.60 3.77 0.2M
2021-09-14 3.82 3.84 3.61 3.67 0.1M
2021-09-13 3.66 3.78 3.63 3.74 0.1M
2021-09-09 3.71 3.83 3.70 3.78 0.0M
2021-09-08 3.80 3.84 3.73 3.77 0.0M
2021-09-07 3.75 3.89 3.72 3.84 0.0M
2021-09-06 3.80 3.84 3.67 3.80 0.1M
2021-09-03 3.95 3.99 3.77 3.85 0.0M
2021-09-02 3.68 3.97 3.68 3.86 0.1M
2021-09-01 4.04 4.04 3.81 3.83 0.0M
2021-08-31 4.00 4.03 3.87 3.93 0.0M
2021-08-30 4.19 4.19 3.95 4.00 0.2M
2021-08-27 4.02 4.02 4.02 4.02 0.4M
2021-08-26 3.83 3.83 3.83 3.83 0.1M
2021-08-25 3.56 3.65 3.41 3.65 0.1M
2021-08-24 3.40 3.55 3.25 3.48 0.1M
2021-08-23 3.55 3.55 3.39 3.39 0.2M
2021-08-20 3.60 3.74 3.50 3.56 0.1M
2021-08-18 3.78 3.79 3.61 3.63 0.1M
2021-08-17 3.84 3.84 3.70 3.76 0.0M
2021-08-16 4.10 4.10 3.84 3.84 0.1M
2021-08-13 4.18 4.18 3.94 4.03 0.0M
2021-08-12 3.94 4.02 3.84 4.02 0.1M
2021-08-11 3.90 3.94 3.71 3.83 0.1M
2021-08-10 4.00 4.10 3.78 3.90 0.1M
2021-08-09 4.24 4.25 3.95 3.95 0.2M
2021-08-06 4.30 4.30 4.13 4.15 0.1M
2021-08-05 4.31 4.47 4.11 4.30 0.1M
2021-08-04 4.67 4.68 4.30 4.32 0.2M
2021-08-03 4.45 4.50 4.40 4.50 0.2M
2021-08-02 4.07 4.29 4.07 4.29 0.2M
2021-07-30 4.10 4.20 4.07 4.09 0.0M
2021-07-29 4.10 4.24 4.05 4.15 0.2M
2021-07-28 4.07 4.33 4.02 4.15 0.1M
2021-07-27 4.47 4.47 4.15 4.21 0.1M
2021-07-26 4.40 4.41 4.22 4.35 0.1M
2021-07-23 4.44 4.55 4.30 4.40 0.1M
2021-07-22 4.41 4.54 4.35 4.41 0.1M
2021-07-20 4.51 4.54 4.40 4.47 0.0M
2021-07-19 4.70 4.70 4.46 4.47 0.1M
2021-07-16 4.52 4.64 4.49 4.55 0.1M
2021-07-15 4.54 4.69 4.50 4.55 0.1M
2021-07-14 4.60 4.69 4.51 4.55 0.1M
2021-07-13 4.80 4.89 4.60 4.68 0.1M
2021-07-12 4.85 4.87 4.64 4.69 0.1M
2021-07-09 4.80 4.85 4.65 4.81 0.1M
2021-07-08 4.75 4.79 4.60 4.69 0.1M
2021-07-07 4.82 4.95 4.67 4.73 0.1M
2021-07-06 5.00 5.09 4.80 4.82 0.1M
2021-07-05 4.85 5.15 4.80 4.98 0.2M
2021-07-02 4.75 5.05 4.61 5.04 0.3M
2021-07-01 4.99 5.08 4.73 4.81 0.2M
2021-06-30 5.33 5.33 4.93 4.96 0.2M
2021-06-29 4.82 5.19 4.82 5.18 0.4M
2021-06-28 4.75 4.95 4.75 4.95 0.2M
2021-06-25 4.72 4.72 4.72 4.72 0.1M
2021-06-24 4.96 4.96 4.96 4.96 0.1M
2021-06-23 5.65 5.70 5.22 5.22 0.4M
2021-06-22 5.64 5.65 5.13 5.49 0.6M
2021-06-21 5.39 5.39 5.25 5.39 0.6M
2021-06-18 5.10 5.14 4.83 5.14 1.0M
2021-06-17 4.67 4.90 4.60 4.90 0.5M
2021-06-16 4.79 4.80 4.60 4.67 0.2M
2021-06-15 4.70 4.87 4.67 4.78 0.2M
2021-06-14 4.89 4.92 4.63 4.76 0.2M
2021-06-11 4.70 4.86 4.52 4.79 0.4M
2021-06-10 4.70 4.70 4.56 4.65 0.1M
2021-06-09 4.80 4.80 4.60 4.65 0.2M
2021-06-08 4.68 4.77 4.56 4.70 0.1M
2021-06-07 4.79 4.79 4.48 4.56 0.2M
2021-06-04 4.79 4.84 4.58 4.71 0.2M
2021-06-03 4.69 4.71 4.58 4.69 0.2M
2021-06-02 4.45 4.55 4.30 4.49 0.1M
2021-06-01 4.41 4.55 4.30 4.37 0.2M
2021-05-31 4.80 4.80 4.45 4.51 0.2M
2021-05-28 4.93 4.96 4.61 4.68 0.3M
2021-05-27 4.60 4.73 4.50 4.73 0.4M
2021-05-26 4.47 4.54 4.30 4.51 0.2M
2021-05-25 4.50 4.50 4.21 4.34 0.1M
2021-05-24 4.55 4.55 4.25 4.36 0.1M
2021-05-21 4.40 4.45 4.30 4.40 0.0M
2021-05-20 4.64 4.64 4.31 4.40 0.1M
2021-05-19 4.21 4.54 4.21 4.51 0.1M
2021-05-18 4.42 4.58 4.37 4.40 0.2M
2021-05-17 4.84 4.84 4.44 4.60 0.1M
2021-05-14 4.51 4.88 4.51 4.66 0.2M
2021-05-12 4.88 4.89 4.56 4.74 0.3M
2021-05-11 4.31 4.67 4.23 4.67 0.5M
2021-05-10 4.35 4.54 4.35 4.45 0.3M
2021-05-07 4.80 4.80 4.55 4.57 0.2M
2021-05-06 4.95 4.97 4.51 4.78 0.6M
2021-05-05 4.30 4.74 4.30 4.74 0.7M
2021-05-04 4.52 4.52 4.52 4.52 0.0M
2021-05-03 4.75 4.75 4.75 4.75 0.0M
2021-04-30 4.99 4.99 4.99 4.99 0.0M
2021-04-29 5.74 5.75 5.25 5.25 0.4M
2021-04-28 5.52 5.52 5.07 5.52 2.3M
2021-04-27 5.26 5.26 5.26 5.26 0.6M
2021-04-26 5.01 5.01 5.01 5.01 0.3M
2021-04-23 4.78 4.78 4.78 4.78 0.3M
2021-04-22 4.56 4.56 4.56 4.56 0.3M
2021-04-20 4.35 4.35 4.35 4.35 0.2M
2021-04-19 4.15 4.15 4.05 4.15 0.6M
2021-04-16 3.78 3.96 3.78 3.96 0.2M
2021-04-15 3.78 3.78 3.65 3.78 0.1M
2021-04-13 3.50 3.68 3.47 3.60 0.1M
2021-04-12 3.94 3.94 3.65 3.65 0.2M
2021-04-09 3.84 3.84 3.72 3.84 0.7M
2021-04-08 3.66 3.66 3.66 3.66 0.1M
2021-04-07 3.49 3.49 3.49 3.49 0.1M
2021-04-06 3.33 3.33 3.33 3.33 0.0M
2021-04-05 3.00 3.18 3.00 3.18 0.1M
2021-04-01 2.97 3.03 2.77 3.03 0.1M
2021-03-31 2.91 3.02 2.88 2.89 0.2M
2021-03-30 3.18 3.29 3.03 3.03 0.3M
2021-03-26 3.25 3.43 3.18 3.18 0.1M
2021-03-25 3.40 3.50 3.32 3.34 0.3M
2021-03-24 3.63 3.63 3.40 3.49 0.3M
2021-03-23 3.51 3.65 3.40 3.50 0.1M
2021-03-22 3.78 3.78 3.51 3.51 0.2M
2021-03-19 3.80 3.80 3.60 3.69 0.2M
2021-03-18 3.99 3.99 3.70 3.78 0.1M
2021-03-17 4.00 4.00 3.80 3.85 0.2M
2021-03-16 3.95 4.04 3.87 3.90 0.1M
2021-03-15 4.00 4.10 3.81 3.93 0.1M
2021-03-12 4.00 4.09 3.95 4.01 0.1M
2021-03-10 3.98 4.15 3.96 4.01 0.2M
2021-03-09 4.06 4.15 3.96 4.10 0.1M
2021-03-08 4.05 4.20 3.93 3.98 0.2M
2021-03-05 4.13 4.30 4.01 4.07 0.1M
2021-03-04 4.01 4.20 4.01 4.16 0.1M
2021-03-03 4.35 4.35 4.10 4.18 0.3M
2021-03-02 4.40 4.40 4.19 4.30 0.1M
2021-03-01 4.38 4.42 4.09 4.37 0.2M
2021-02-26 4.50 4.50 4.23 4.30 0.1M
2021-02-25 4.67 4.67 4.40 4.45 0.1M
2021-02-24 4.46 4.46 4.15 4.46 0.3M
2021-02-23 3.92 4.25 3.92 4.25 0.3M
2021-02-22 4.05 4.06 3.91 4.05 0.2M
2021-02-19 4.15 4.15 3.78 3.87 0.2M
2021-02-18 4.20 4.26 3.92 4.03 0.2M
2021-02-17 4.50 4.50 3.96 4.08 0.5M
2021-02-16 4.36 4.57 4.19 4.40 0.1M
2021-02-15 4.70 4.80 4.34 4.41 0.6M
2021-02-12 4.89 4.96 4.71 4.82 0.2M
2021-02-11 4.89 4.96 4.81 4.91 0.1M
2021-02-10 4.98 5.01 4.85 4.87 0.1M
2021-02-09 4.81 4.99 4.76 4.98 0.1M
2021-02-08 5.28 5.28 4.86 4.88 0.1M
2021-02-05 5.01 5.10 4.85 5.00 0.1M
2021-02-04 4.96 5.05 4.85 4.96 0.1M
2021-02-03 5.20 5.20 4.85 4.96 0.5M
2021-02-02 5.20 5.20 4.81 5.10 0.2M
2021-02-01 5.24 5.24 4.90 5.00 0.1M
2021-01-29 4.90 5.20 4.89 5.06 0.0M
2021-01-28 4.85 5.19 4.85 5.14 0.1M
2021-01-27 5.00 5.10 4.81 5.02 0.1M
2021-01-25 5.45 5.45 5.01 5.03 0.1M
2021-01-22 5.25 5.55 5.12 5.27 0.1M
2021-01-21 5.52 5.70 5.30 5.37 0.1M
2021-01-20 5.75 5.75 5.36 5.52 0.1M
2021-01-19 5.47 5.56 5.04 5.55 0.2M
2021-01-18 5.62 5.62 5.27 5.30 0.2M
2021-01-15 5.85 5.85 5.41 5.54 0.2M
2021-01-14 5.85 5.85 5.37 5.69 0.2M
2021-01-13 5.70 6.15 5.58 5.58 0.2M
2021-01-12 5.99 6.28 5.80 5.87 0.1M
2021-01-11 6.40 6.42 5.97 5.99 0.2M
2021-01-08 6.39 6.43 5.90 6.28 0.5M
2021-01-07 6.13 6.13 6.13 6.13 0.3M
2021-01-06 5.57 5.84 5.40 5.84 0.3M
2021-01-05 5.74 5.74 5.40 5.57 0.2M
2021-01-04 5.55 5.75 5.43 5.50 0.2M
2021-01-01 5.65 5.65 5.48 5.60 0.1M