Optiemus Infracom

OPTI
🏛️ india →
658.15
Last Update: 2025-09-26
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
2023-12-29 310.05 316.75 309.30 310.85 0.0M
2023-12-28 318.30 318.45 311.80 313.55 0.0M
2023-12-27 314.05 325.10 314.05 315.40 0.0M
2023-12-26 323.00 323.00 260.90 317.00 0.1M
2023-12-22 325.35 327.50 318.00 323.10 0.0M
2023-12-21 317.05 324.65 312.65 321.05 0.0M
2023-12-20 342.95 343.00 315.45 318.70 0.1M
2023-12-19 340.35 357.15 336.30 338.40 0.1M
2023-12-18 340.10 345.90 335.50 338.30 0.0M
2023-12-15 339.30 348.00 333.00 338.30 0.0M
2023-12-14 345.00 345.00 336.15 339.30 0.0M
2023-12-13 332.45 342.70 332.45 340.00 0.0M
2023-12-12 341.05 359.35 332.60 335.70 0.1M
2023-12-11 324.95 333.65 321.95 331.55 0.0M
2023-12-08 326.60 333.00 322.95 324.95 0.0M
2023-12-07 326.15 336.20 326.15 328.80 0.0M
2023-12-06 343.80 343.80 329.00 330.25 0.0M
2023-12-05 347.05 350.45 336.20 338.75 0.0M
2023-12-04 344.95 353.70 336.00 346.30 0.1M
2023-12-01 316.90 342.00 315.10 335.15 0.1M
2023-11-30 311.95 316.70 308.95 313.60 0.0M
2023-11-29 319.50 319.50 309.45 310.75 0.0M
2023-11-28 319.65 319.65 307.90 312.70 0.0M
2023-11-24 331.90 331.90 312.25 315.20 0.1M
2023-11-23 326.40 342.95 325.05 326.50 0.0M
2023-11-22 324.65 330.50 317.45 321.45 0.0M
2023-11-21 323.85 333.00 322.35 326.80 0.0M
2023-11-20 317.40 338.00 317.40 323.20 0.1M
2023-11-17 315.85 317.15 308.75 309.10 0.0M
2023-11-16 311.05 318.25 308.55 310.15 0.0M
2023-11-15 307.15 318.00 305.55 314.60 0.0M
2023-11-13 304.05 312.05 302.30 305.20 0.0M
2023-11-12 313.85 313.85 301.70 307.40 0.0M
2023-11-10 308.55 319.20 306.40 316.45 0.0M
2023-11-09 323.80 326.15 310.60 311.40 0.0M
2023-11-08 324.05 329.50 315.00 317.45 0.0M
2023-11-07 306.15 337.80 306.15 321.10 0.1M
2023-11-06 306.05 316.05 306.05 308.65 0.0M
2023-11-03 307.60 308.45 303.15 305.30 0.0M
2023-11-02 306.00 307.85 300.95 301.55 0.0M
2023-11-01 311.95 315.05 303.20 304.85 0.0M
2023-10-31 314.85 316.15 308.00 312.05 0.0M
2023-10-30 316.15 319.55 311.50 314.70 0.0M
2023-10-27 290.65 318.65 290.05 307.70 0.1M
2023-10-26 275.00 294.70 268.65 284.95 0.0M
2023-10-25 288.00 290.00 275.55 280.95 0.0M
2023-10-23 301.20 305.70 279.95 282.35 0.0M
2023-10-20 312.10 317.65 303.25 305.00 0.0M
2023-10-19 311.95 319.00 310.45 316.10 0.0M
2023-10-18 303.55 321.05 301.20 310.90 0.0M
2023-10-17 300.20 304.70 298.00 298.85 0.0M
2023-10-16 303.80 304.55 299.95 300.20 0.0M
2023-10-13 298.05 309.00 298.05 303.80 0.0M
2023-10-12 306.00 308.45 299.60 301.00 0.0M
2023-10-11 308.20 311.40 304.85 308.35 0.0M
2023-10-10 302.00 307.40 301.00 303.40 0.0M
2023-10-09 304.00 310.60 297.55 299.95 0.0M
2023-10-06 308.65 325.65 307.00 315.35 0.0M
2023-10-05 293.35 307.35 293.35 302.20 0.0M
2023-10-04 289.95 296.10 286.00 289.80 0.0M
2023-10-03 296.10 297.10 288.90 290.70 0.0M
2023-09-29 292.80 300.60 291.00 292.80 0.0M
2023-09-28 307.70 307.75 295.65 297.20 0.0M
2023-09-27 286.60 305.00 286.60 303.50 0.0M
2023-09-26 302.80 302.80 284.20 288.00 0.0M
2023-09-25 308.95 308.95 291.00 294.50 0.0M
2023-09-22 306.05 313.30 297.60 310.55 0.0M
2023-09-21 318.70 320.50 309.00 310.65 0.0M
2023-09-20 325.60 325.60 311.00 317.85 0.0M
2023-09-18 325.15 329.10 311.70 314.90 0.0M
2023-09-15 334.30 339.75 321.30 325.15 0.0M
2023-09-14 322.00 336.50 319.90 335.45 0.0M
2023-09-13 324.15 324.65 310.95 318.10 0.0M
2023-09-12 336.35 339.10 305.00 308.80 0.0M
2023-09-11 333.20 338.00 326.00 328.65 0.0M
2023-09-08 340.05 343.75 328.00 331.90 0.0M
2023-09-07 339.05 352.80 335.00 338.40 0.0M
2023-09-06 358.00 358.00 332.00 337.55 0.0M
2023-09-05 370.00 372.45 349.80 354.70 0.1M
2023-09-04 369.85 381.20 364.15 369.35 0.1M
2023-09-01 347.05 372.35 347.05 360.05 0.1M
2023-08-31 344.20 363.35 316.40 346.90 0.1M
2023-08-30 328.80 356.15 328.80 344.95 0.2M
2023-08-29 289.90 332.90 289.00 323.80 0.3M
2023-08-28 269.40 288.80 268.15 283.95 0.2M
2023-08-25 268.95 274.00 260.70 264.10 0.1M
2023-08-24 254.90 281.70 252.05 267.95 0.2M
2023-08-23 253.20 255.25 247.35 252.75 0.0M
2023-08-22 256.05 259.05 249.20 251.55 0.0M
2023-08-21 251.10 257.95 251.10 252.65 0.0M
2023-08-18 246.60 259.45 242.80 252.70 0.1M
2023-08-17 234.75 254.05 234.70 251.30 0.1M
2023-08-16 228.80 238.00 227.70 233.00 0.0M
2023-08-14 235.00 244.75 221.00 228.80 0.1M
2023-08-11 253.90 253.90 238.15 239.05 0.0M
2023-08-10 245.30 254.35 241.35 250.85 0.0M
2023-08-09 249.35 255.00 242.75 245.60 0.0M
2023-08-08 248.75 259.90 243.80 246.40 0.0M
2023-08-07 268.25 268.25 244.00 251.70 0.2M
2023-08-04 242.35 268.25 235.00 268.25 0.3M
2023-08-03 204.45 226.00 203.75 223.55 0.1M
2023-08-02 214.00 214.00 201.30 205.55 0.0M
2023-08-01 207.10 213.95 205.80 209.05 0.0M
2023-07-31 207.05 210.25 205.55 206.60 0.0M
2023-07-28 212.35 213.55 205.85 208.40 0.0M
2023-07-27 211.00 214.80 209.30 213.90 0.0M
2023-07-26 215.10 216.35 208.25 211.05 0.0M
2023-07-25 216.70 220.30 213.65 214.05 0.0M
2023-07-24 215.40 222.70 211.60 214.00 0.0M
2023-07-21 216.60 216.60 211.40 213.45 0.0M
2023-07-20 218.70 223.90 213.80 216.25 0.0M
2023-07-19 225.15 225.15 214.80 218.20 0.0M
2023-07-18 232.15 232.30 223.10 223.55 0.0M
2023-07-17 237.55 237.65 229.90 230.10 0.0M
2023-07-14 238.05 239.70 230.80 235.40 0.0M
2023-07-13 243.20 244.00 233.15 236.20 0.0M
2023-07-12 232.05 245.90 232.05 243.05 0.1M
2023-07-11 232.15 238.00 223.95 231.65 0.0M
2023-07-10 222.00 228.75 219.00 224.40 0.0M
2023-07-07 209.00 224.00 206.15 220.80 0.0M
2023-07-06 211.60 212.95 208.00 209.10 0.0M
2023-07-05 210.75 214.15 209.20 213.45 0.0M
2023-07-04 211.95 215.35 207.85 209.65 0.0M
2023-07-03 222.00 222.00 208.50 211.70 0.0M
2023-06-30 214.05 215.20 208.95 210.60 0.0M
2023-06-28 219.70 220.70 213.30 214.25 0.0M
2023-06-27 222.15 223.70 217.30 218.50 0.0M
2023-06-26 215.50 223.10 215.50 221.55 0.0M
2023-06-23 222.35 226.95 215.65 217.15 0.0M
2023-06-22 203.65 228.75 203.65 220.25 0.0M
2023-06-21 218.85 219.50 207.00 208.05 0.0M
2023-06-20 224.40 228.10 215.75 217.75 0.0M
2023-06-19 227.00 232.35 222.00 223.40 0.0M
2023-06-16 230.75 235.30 222.65 227.65 0.0M
2023-06-15 214.15 241.00 214.15 230.40 0.0M
2023-06-14 240.00 245.45 235.05 236.80 0.0M
2023-06-13 242.65 246.10 237.80 240.25 0.0M
2023-06-12 241.10 251.35 237.35 239.95 0.0M
2023-06-09 246.00 251.25 235.90 242.05 0.1M
2023-06-08 232.15 254.00 232.15 245.00 0.1M
2023-06-07 228.70 230.00 225.45 228.05 0.0M
2023-06-06 231.65 234.20 223.50 229.10 0.0M
2023-06-05 231.50 237.40 228.60 229.95 0.0M
2023-06-02 232.05 235.70 225.00 226.10 0.0M
2023-06-01 230.80 242.50 230.20 234.10 0.0M
2023-05-31 236.00 237.95 229.20 232.30 0.0M
2023-05-30 225.10 240.90 225.10 234.70 0.1M
2023-05-29 237.10 241.05 216.95 221.70 0.1M
2023-05-26 240.00 241.00 219.25 234.15 0.1M
2023-05-25 218.90 237.55 216.95 236.15 0.1M
2023-05-24 200.80 222.00 199.60 217.25 0.1M
2023-05-23 184.40 198.70 184.40 196.25 0.1M
2023-05-22 175.80 183.65 175.80 181.75 0.0M
2023-05-19 175.00 182.35 173.15 174.85 0.0M
2023-05-18 175.00 176.15 171.05 173.65 0.0M
2023-05-17 164.20 174.30 164.20 173.00 0.0M
2023-05-16 169.45 169.50 162.05 164.05 0.0M
2023-05-15 169.00 169.45 163.90 165.85 0.0M
2023-05-12 172.10 174.10 166.80 168.65 0.0M
2023-05-11 178.80 178.80 173.40 174.00 0.0M
2023-05-10 177.85 183.25 174.30 177.50 0.0M
2023-05-09 166.85 180.00 163.80 177.85 0.1M
2023-05-08 164.40 165.25 162.50 163.55 0.0M
2023-05-05 168.00 169.15 163.05 163.60 0.0M
2023-05-04 165.15 169.80 163.75 167.50 0.0M
2023-05-03 167.45 169.60 161.10 162.60 0.0M
2023-05-02 167.00 169.55 165.00 167.05 0.0M
2023-04-28 167.50 171.70 164.40 165.40 0.0M
2023-04-27 165.30 174.10 160.45 166.70 0.0M
2023-04-26 165.75 168.10 163.35 163.65 0.0M
2023-04-25 167.00 174.00 163.40 164.70 0.0M
2023-04-24 173.55 177.05 165.85 166.60 0.0M
2023-04-21 165.25 191.05 163.60 172.55 0.2M
2023-04-20 179.60 179.95 163.20 164.55 0.1M
2023-04-19 181.25 183.10 175.10 176.20 0.0M
2023-04-18 192.40 196.90 173.65 179.80 0.0M
2023-04-17 198.65 198.65 174.15 192.35 0.1M
2023-04-13 220.00 220.00 196.95 198.80 0.0M
2023-04-12 206.00 206.00 196.25 198.45 0.0M
2023-04-11 205.45 208.60 201.00 203.15 0.0M
2023-04-10 210.00 212.15 200.00 201.90 0.0M
2023-04-06 215.00 215.05 208.55 209.95 0.0M
2023-04-05 215.00 218.60 211.35 213.80 0.0M
2023-04-03 206.05 218.30 206.05 212.45 0.0M
2023-03-31 203.75 214.85 203.00 205.85 0.0M
2023-03-29 186.00 206.65 177.40 202.55 0.0M
2023-03-28 203.00 203.00 180.90 185.40 0.1M
2023-03-27 208.55 209.50 196.20 197.50 0.1M
2023-03-24 223.00 223.00 206.00 209.05 0.0M
2023-03-23 225.00 225.75 218.05 220.65 0.0M
2023-03-22 234.95 234.95 222.55 224.30 0.0M
2023-03-21 233.30 236.30 224.00 226.20 0.0M
2023-03-20 240.00 241.60 226.15 229.90 0.0M
2023-03-17 244.10 247.00 232.60 242.45 0.0M
2023-03-16 230.00 235.85 220.30 234.85 0.0M
2023-03-15 235.95 238.10 218.00 223.15 0.0M
2023-03-14 234.55 242.50 228.85 232.40 0.0M
2023-03-13 235.05 237.45 226.85 230.75 0.0M
2023-03-10 243.50 245.00 235.35 237.45 0.0M
2023-03-09 244.00 248.15 240.00 242.05 0.0M
2023-03-08 250.00 250.55 241.80 243.70 0.0M
2023-03-06 257.35 260.00 246.40 249.10 0.0M
2023-03-03 260.00 262.30 254.50 255.25 0.0M
2023-03-02 255.00 267.40 252.00 259.15 0.0M
2023-03-01 253.00 256.45 250.65 254.45 0.1M
2023-02-28 252.65 265.50 251.00 252.30 0.0M
2023-02-27 260.00 260.15 250.00 251.55 0.0M
2023-02-24 256.85 264.40 256.85 259.55 0.0M
2023-02-23 255.00 259.25 249.20 252.80 0.0M
2023-02-22 269.90 269.90 252.65 254.30 0.0M
2023-02-21 260.25 274.35 259.05 264.80 0.0M
2023-02-20 274.95 274.95 256.90 260.20 0.0M
2023-02-17 275.00 276.15 267.15 269.65 0.0M
2023-02-16 276.55 280.95 272.45 274.70 0.0M
2023-02-15 276.35 281.20 267.65 277.70 0.0M
2023-02-14 300.55 310.15 264.00 275.50 0.0M
2023-02-13 292.50 301.15 290.00 295.50 0.0M
2023-02-10 294.35 294.35 285.00 291.90 0.0M
2023-02-09 286.00 302.00 281.35 293.15 0.0M
2023-02-08 284.05 289.95 280.65 286.20 0.0M
2023-02-07 290.00 290.00 280.00 283.80 0.0M
2023-02-06 293.30 296.10 282.10 288.35 0.0M
2023-02-03 299.10 299.10 278.35 292.80 0.0M
2023-02-02 271.95 297.00 266.75 292.10 0.1M
2023-02-01 290.10 307.65 269.00 274.15 0.1M
2023-01-31 260.90 283.95 259.70 283.60 0.0M
2023-01-30 257.40 260.70 249.00 258.15 0.0M
2023-01-27 272.00 272.00 250.30 252.35 0.0M
2023-01-25 277.00 277.00 266.80 271.45 0.0M
2023-01-24 278.45 282.75 271.00 274.55 0.1M
2023-01-23 287.45 287.70 271.50 273.45 0.0M
2023-01-20 291.50 291.90 285.00 285.75 0.0M
2023-01-19 296.00 296.00 289.50 291.45 0.0M
2023-01-18 295.70 299.50 293.05 294.65 0.0M
2023-01-17 300.05 300.05 290.00 293.30 0.0M
2023-01-16 309.00 309.00 297.60 299.60 0.0M
2023-01-13 294.00 308.25 288.00 299.70 0.0M
2023-01-12 300.45 302.00 290.10 293.20 0.0M
2023-01-11 295.00 300.00 292.30 299.20 0.0M
2023-01-10 302.00 302.00 291.00 291.65 0.0M
2023-01-09 306.00 309.75 297.30 300.30 0.0M
2023-01-06 305.05 307.45 295.50 304.55 0.0M
2023-01-05 309.00 310.45 301.35 302.75 0.0M
2023-01-04 309.15 309.95 302.00 303.80 0.0M
2023-01-03 306.05 312.00 303.75 307.50 0.0M
2023-01-02 309.05 314.35 303.00 304.35 0.0M