Optiemus Infracom

OPTI
🏛️ india →
656.60
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
2022-12-30 312.70 316.00 305.75 307.25 0.1M
2022-12-29 315.80 316.20 305.00 306.95 0.1M
2022-12-28 312.70 328.40 303.45 313.35 0.4M
2022-12-27 314.10 317.65 300.40 312.00 0.2M
2022-12-26 290.15 312.50 282.15 303.70 0.3M
2022-12-23 290.00 298.05 270.00 284.10 0.3M
2022-12-22 312.00 312.00 290.35 292.85 0.3M
2022-12-21 350.80 355.00 312.20 312.20 0.3M
2022-12-20 337.85 350.00 335.95 346.85 0.4M
2022-12-19 336.00 350.00 324.00 335.55 0.4M
2022-12-16 330.20 339.80 322.00 327.80 0.3M
2022-12-15 327.35 343.80 318.00 323.50 0.3M
2022-12-14 352.70 358.40 322.00 326.95 0.3M
2022-12-13 355.10 368.00 344.90 350.00 0.2M
2022-12-12 368.00 375.00 348.00 352.70 0.5M
2022-12-09 327.15 378.75 327.15 363.40 2.0M
2022-12-08 290.00 328.70 290.00 324.50 1.9M
2022-12-07 257.95 308.75 257.90 296.25 2.9M
2022-12-06 255.45 263.20 253.00 257.30 0.2M
2022-12-05 248.00 265.30 246.55 255.45 0.3M
2022-12-02 248.80 251.30 244.30 246.80 0.1M
2022-12-01 250.00 254.90 247.10 250.30 0.1M
2022-11-30 250.70 256.50 245.35 248.85 0.1M
2022-11-29 245.50 251.00 242.55 249.45 0.1M
2022-11-28 248.95 251.20 242.05 245.55 0.1M
2022-11-25 248.55 256.00 246.10 248.45 0.1M
2022-11-24 253.00 254.70 246.05 247.30 0.2M
2022-11-23 244.75 263.00 244.50 249.75 0.5M
2022-11-22 226.20 245.05 226.00 242.55 0.2M
2022-11-21 214.00 237.00 207.45 226.25 0.3M
2022-11-18 224.60 224.90 212.60 214.20 0.1M
2022-11-17 227.75 229.15 222.10 223.55 0.0M
2022-11-16 230.40 230.40 226.15 226.60 0.0M
2022-11-15 229.00 234.25 228.00 228.70 0.1M
2022-11-14 241.85 241.85 230.00 232.50 0.0M
2022-11-11 242.00 242.00 235.10 238.05 0.2M
2022-11-10 248.00 249.50 230.00 237.00 0.5M
2022-11-09 225.90 230.10 222.00 226.85 0.0M
2022-11-07 227.75 229.00 223.05 223.65 0.0M
2022-11-04 225.40 232.00 224.00 226.00 0.1M
2022-11-03 222.10 229.90 222.10 225.40 0.0M
2022-11-02 229.30 229.70 224.00 224.35 0.0M
2022-11-01 231.90 234.75 226.45 227.75 0.1M
2022-10-31 229.50 245.90 227.40 230.15 0.2M
2022-10-28 231.95 233.00 226.75 229.15 0.1M
2022-10-27 234.45 237.30 229.00 230.50 0.1M
2022-10-25 239.25 239.80 231.40 232.70 0.1M
2022-10-24 230.90 241.85 230.90 239.25 0.1M
2022-10-21 245.50 245.85 197.00 229.15 0.2M
2022-10-20 240.95 245.45 239.00 243.55 0.1M
2022-10-19 247.05 247.25 239.05 240.30 0.1M
2022-10-18 245.25 248.15 244.15 245.95 0.1M
2022-10-17 248.00 248.00 243.00 243.40 0.1M
2022-10-14 247.00 253.00 245.00 246.70 0.1M
2022-10-13 234.40 247.80 230.10 243.30 0.3M
2022-10-12 231.50 235.00 230.25 233.25 0.2M
2022-10-11 238.70 240.00 230.00 230.80 0.1M
2022-10-10 241.90 243.50 235.65 237.00 0.2M
2022-10-07 245.90 252.00 242.00 243.80 0.4M
2022-10-06 250.85 255.90 244.00 244.80 0.2M
2022-10-04 248.00 252.00 243.65 246.55 0.1M
2022-10-03 245.10 251.00 242.55 244.20 0.1M
2022-09-30 237.90 255.60 236.50 243.70 0.5M
2022-09-29 236.00 239.00 233.00 234.45 0.1M
2022-09-28 234.80 238.50 231.00 232.05 0.1M
2022-09-27 239.00 242.00 235.00 236.10 0.2M
2022-09-26 242.00 242.00 234.25 238.30 0.2M
2022-09-23 242.40 248.00 239.00 242.10 0.1M
2022-09-22 246.80 249.30 239.95 241.70 0.1M
2022-09-21 247.80 252.00 243.40 244.50 0.1M
2022-09-20 250.50 255.00 245.85 247.40 0.0M
2022-09-19 253.45 253.75 246.00 248.45 0.2M
2022-09-16 268.70 269.00 246.35 252.45 0.7M
2022-09-15 265.95 272.00 258.00 263.75 0.1M
2022-09-14 265.50 272.50 260.50 263.05 0.2M
2022-09-13 273.90 287.00 266.50 271.85 0.3M
2022-09-12 245.00 278.00 245.00 271.55 1.0M
2022-09-09 240.45 247.00 236.70 244.60 0.2M
2022-09-08 240.90 242.95 235.85 238.15 0.2M
2022-09-07 233.10 242.70 233.10 238.25 0.1M
2022-09-06 241.60 244.70 224.50 235.40 0.4M
2022-09-05 250.25 251.20 237.55 240.50 0.2M
2022-09-02 250.80 254.35 247.00 248.65 0.2M
2022-09-01 247.00 253.70 244.25 248.30 0.1M
2022-08-30 251.25 255.60 248.00 249.00 0.1M
2022-08-29 250.00 252.50 247.05 249.70 0.1M
2022-08-26 255.00 267.70 253.00 255.40 0.2M
2022-08-25 257.80 260.90 251.70 253.00 0.2M
2022-08-24 255.95 262.00 251.25 255.90 0.2M
2022-08-23 244.00 260.95 244.00 255.95 0.2M
2022-08-22 259.80 259.80 246.10 248.75 0.1M
2022-08-19 263.80 263.80 255.00 258.85 0.1M
2022-08-18 267.05 269.90 260.50 262.65 0.1M
2022-08-17 268.70 274.00 265.00 267.05 0.2M
2022-08-16 259.00 278.50 259.00 267.00 0.6M
2022-08-12 259.70 259.70 252.80 254.50 0.1M
2022-08-11 253.25 259.80 248.00 252.55 0.3M
2022-08-10 239.90 261.10 236.50 251.35 0.5M
2022-08-08 243.85 244.70 236.70 238.75 0.1M
2022-08-05 248.65 251.75 238.50 242.45 0.4M
2022-08-04 249.90 257.20 244.80 246.25 0.4M
2022-08-03 255.80 256.95 247.50 248.80 0.2M
2022-08-02 265.65 266.05 251.40 254.20 0.3M
2022-08-01 269.80 272.90 264.95 265.65 0.1M
2022-07-29 247.00 279.40 245.00 269.70 0.7M
2022-07-28 251.15 254.05 245.00 246.20 0.1M
2022-07-27 254.55 257.75 239.20 248.65 0.5M
2022-07-26 268.95 268.95 248.00 252.30 0.1M
2022-07-25 271.55 271.55 263.10 267.00 0.2M
2022-07-22 269.95 275.45 266.05 270.20 0.2M
2022-07-21 267.90 271.80 266.00 268.10 0.1M
2022-07-20 275.55 275.55 262.60 266.35 0.2M
2022-07-19 270.50 275.00 268.70 272.95 0.1M
2022-07-18 272.50 279.95 269.00 271.65 0.2M
2022-07-15 276.05 277.65 267.00 270.10 0.1M
2022-07-14 278.80 279.30 270.30 274.65 0.1M
2022-07-13 273.80 283.90 271.95 276.40 0.2M
2022-07-12 282.95 284.25 269.60 271.45 0.1M
2022-07-11 278.95 285.70 274.10 282.15 0.2M
2022-07-08 282.00 284.90 277.00 278.85 0.2M
2022-07-07 274.45 284.25 272.05 281.10 0.2M
2022-07-06 279.70 279.70 269.15 272.00 0.2M
2022-07-05 277.90 286.00 274.45 276.25 0.3M
2022-07-04 273.25 279.90 269.30 274.60 0.4M
2022-07-01 286.75 286.75 262.65 270.25 0.2M
2022-06-30 278.00 288.40 278.00 283.95 0.2M
2022-06-29 294.55 294.55 273.10 278.55 0.2M
2022-06-28 291.00 295.00 288.50 292.25 0.1M
2022-06-27 304.95 309.70 297.65 298.65 0.3M
2022-06-24 275.50 309.00 274.50 297.50 0.7M
2022-06-23 259.00 279.00 253.10 271.65 0.3M
2022-06-22 255.00 257.55 246.30 255.25 0.1M
2022-06-21 252.85 258.85 245.00 255.60 0.2M
2022-06-20 263.80 265.05 237.00 244.00 0.2M
2022-06-17 253.50 271.30 253.05 259.90 0.3M
2022-06-16 275.00 278.85 258.05 260.85 0.3M
2022-06-15 272.10 278.30 269.90 273.85 0.2M
2022-06-14 274.50 281.55 270.20 272.10 0.1M
2022-06-13 281.00 281.00 272.00 275.00 0.1M
2022-06-10 287.70 291.95 284.20 285.25 0.1M
2022-06-09 286.45 298.40 282.80 288.75 0.2M
2022-06-08 295.85 296.70 282.00 286.10 0.2M
2022-06-07 297.95 304.70 289.70 293.35 0.2M
2022-06-06 311.40 311.40 295.65 297.90 0.1M
2022-06-03 314.60 319.70 309.50 311.55 0.3M
2022-06-02 292.40 314.85 287.80 312.30 0.3M
2022-06-01 281.10 294.00 281.10 290.60 0.3M
2022-05-31 294.00 295.45 280.50 286.15 0.1M
2022-05-30 292.00 299.00 285.15 289.25 0.2M
2022-05-27 285.60 288.85 278.90 286.00 0.1M
2022-05-26 278.80 283.95 268.20 282.40 0.2M
2022-05-25 292.55 296.85 271.00 275.45 0.2M
2022-05-24 304.90 305.80 286.10 290.20 0.3M
2022-05-23 306.20 315.90 302.00 302.80 0.3M
2022-05-20 276.70 308.80 276.55 304.20 0.5M
2022-05-19 284.00 291.00 268.00 271.80 0.2M
2022-05-18 282.90 294.70 281.45 290.75 0.3M
2022-05-17 283.40 288.65 275.20 281.65 0.3M
2022-05-16 282.50 293.85 276.70 280.15 0.2M
2022-05-13 277.85 298.70 275.90 281.10 0.5M
2022-05-12 274.00 296.95 263.80 270.15 0.5M
2022-05-11 311.90 316.70 256.95 277.75 0.9M
2022-05-10 323.00 334.90 305.50 310.65 0.2M
2022-05-09 347.00 348.80 320.00 324.85 0.4M
2022-05-06 359.00 364.10 343.50 348.90 0.3M
2022-05-05 370.50 379.95 367.05 369.85 0.3M
2022-05-04 384.90 392.05 357.95 367.90 0.4M
2022-05-02 382.00 389.95 367.00 382.05 0.2M
2022-04-29 389.95 398.90 380.25 383.25 0.1M
2022-04-28 395.00 410.00 385.00 387.00 0.1M
2022-04-27 404.00 404.00 382.15 389.55 0.2M
2022-04-26 410.55 417.00 393.25 400.80 0.2M
2022-04-25 409.00 410.00 376.00 405.85 0.7M
2022-04-22 423.00 431.95 405.00 407.85 0.4M
2022-04-21 427.85 437.00 415.00 428.45 1.2M
2022-04-20 382.30 433.30 382.30 417.15 2.1M
2022-04-19 372.00 401.00 371.00 377.35 1.1M
2022-04-18 364.90 380.00 358.20 373.55 0.6M
2022-04-13 368.00 372.30 357.95 366.40 0.7M
2022-04-12 328.00 364.95 320.00 351.65 0.8M
2022-04-11 320.05 336.70 317.10 326.50 0.7M
2022-04-08 318.90 321.65 314.00 319.20 0.1M
2022-04-07 320.80 323.70 314.90 316.15 0.1M
2022-04-06 329.80 331.45 319.00 320.75 0.1M
2022-04-05 338.95 338.95 326.35 328.65 0.2M
2022-04-04 329.50 342.05 325.05 333.15 0.4M
2022-04-01 321.00 327.00 317.05 325.15 0.2M
2022-03-31 313.00 329.30 312.30 319.45 0.2M
2022-03-30 315.05 318.00 310.05 311.80 0.1M
2022-03-29 317.80 317.80 307.95 312.65 0.2M
2022-03-28 319.90 319.90 308.00 309.35 0.1M
2022-03-25 320.00 323.15 312.90 314.75 0.3M
2022-03-24 323.50 337.45 317.70 319.15 0.3M
2022-03-23 311.85 329.00 308.65 323.15 0.4M
2022-03-22 313.45 316.00 305.50 307.90 0.1M
2022-03-21 326.10 328.80 309.90 311.15 0.2M
2022-03-17 317.05 359.40 308.00 322.65 0.5M
2022-03-16 321.00 322.25 312.00 314.45 0.1M
2022-03-15 313.40 322.25 305.10 318.20 0.2M
2022-03-14 321.00 326.00 305.55 309.15 0.1M
2022-03-11 318.00 333.00 313.65 317.35 0.2M
2022-03-10 295.60 328.00 286.05 317.35 0.7M
2022-03-09 254.30 300.60 246.00 298.05 0.6M
2022-03-08 237.00 258.00 235.00 250.50 0.1M
2022-03-07 236.00 248.00 231.00 238.25 0.1M
2022-03-04 251.70 251.70 241.05 242.40 0.1M
2022-03-03 244.70 253.40 241.00 249.75 0.1M
2022-03-02 239.00 246.15 231.05 239.85 0.1M
2022-02-28 234.00 242.90 233.85 239.25 0.1M
2022-02-25 241.00 252.50 238.25 240.65 0.2M
2022-02-24 255.00 255.15 215.50 233.60 0.3M
2022-02-23 257.00 308.90 257.00 266.70 0.1M
2022-02-22 258.00 263.15 242.90 257.45 0.2M
2022-02-21 280.00 282.25 255.65 269.15 0.1M
2022-02-18 284.95 293.40 280.00 285.55 0.1M
2022-02-17 303.00 303.00 282.50 284.40 0.2M
2022-02-16 298.00 303.25 291.00 294.90 0.2M
2022-02-15 299.00 304.90 280.00 295.85 0.2M
2022-02-14 324.35 324.35 289.90 294.80 0.3M
2022-02-11 344.90 347.90 324.05 327.75 0.2M
2022-02-10 327.40 345.80 325.00 338.80 0.3M
2022-02-09 312.90 326.35 309.25 322.95 0.2M
2022-02-08 315.80 324.40 298.30 310.85 0.3M
2022-02-07 305.00 319.00 263.05 311.25 0.6M
2022-02-04 285.00 294.00 281.45 286.55 0.2M
2022-02-03 287.40 297.00 273.40 285.80 0.2M
2022-02-02 294.50 295.70 279.55 285.55 0.1M
2022-02-01 299.00 306.60 286.00 294.10 0.2M
2022-01-31 304.85 304.85 291.00 292.00 0.0M
2022-01-28 303.00 305.00 290.00 291.50 0.1M
2022-01-27 288.00 295.90 288.00 291.50 0.0M
2022-01-25 308.00 308.00 292.10 296.75 0.1M
2022-01-24 307.70 311.40 289.15 293.35 0.1M
2022-01-21 309.00 312.00 301.10 304.35 0.1M
2022-01-20 310.00 319.00 305.15 306.85 0.1M
2022-01-19 295.00 305.05 285.50 304.90 0.3M
2022-01-18 305.95 305.95 287.00 290.55 0.1M
2022-01-17 299.85 308.00 299.85 301.05 0.1M
2022-01-14 298.55 305.00 298.00 299.85 0.1M
2022-01-13 299.25 306.90 297.10 302.75 0.1M
2022-01-12 309.00 309.00 298.00 299.10 0.1M
2022-01-11 309.00 309.80 299.00 306.10 0.1M
2022-01-10 310.00 313.70 301.25 304.85 0.1M
2022-01-07 309.95 310.90 301.85 303.55 0.1M
2022-01-06 314.75 314.75 305.45 308.55 0.0M
2022-01-05 314.40 314.40 303.00 309.60 0.1M
2022-01-04 319.35 319.35 304.05 309.65 0.1M
2022-01-03 318.00 323.90 309.95 311.25 0.0M