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
2023-12-29 314.40 315.25 308.10 310.40 0.2M
2023-12-28 317.95 318.25 311.60 313.10 0.2M
2023-12-27 317.10 328.50 313.35 315.75 0.3M
2023-12-26 325.85 325.85 313.15 317.15 0.3M
2023-12-22 323.90 327.95 318.00 323.10 0.1M
2023-12-21 317.50 325.00 312.05 320.75 0.2M
2023-12-20 340.30 344.70 315.25 318.90 0.4M
2023-12-19 340.75 357.30 335.00 337.60 0.6M
2023-12-18 338.00 346.05 333.20 338.10 0.2M
2023-12-15 339.40 348.40 332.80 338.95 0.3M
2023-12-14 344.00 346.00 336.25 339.40 0.2M
2023-12-13 338.05 342.45 332.10 339.95 0.2M
2023-12-12 341.50 359.30 332.20 335.80 1.3M
2023-12-11 326.30 334.00 320.60 331.95 0.3M
2023-12-08 330.80 332.80 322.90 325.00 0.1M
2023-12-07 331.45 335.95 327.00 328.55 0.1M
2023-12-06 341.30 341.35 328.40 330.55 0.2M
2023-12-05 348.95 352.00 335.00 338.20 0.3M
2023-12-04 339.95 353.40 336.00 347.15 0.8M
2023-12-01 315.70 342.50 314.65 335.40 1.2M
2023-11-30 311.00 317.35 308.80 313.25 0.2M
2023-11-29 314.70 316.00 310.15 311.00 0.1M
2023-11-28 318.00 321.00 307.60 312.45 0.3M
2023-11-24 328.50 329.35 314.10 316.30 0.2M
2023-11-23 324.40 342.00 324.20 325.75 0.6M
2023-11-22 330.00 331.00 317.10 321.90 0.3M
2023-11-21 325.40 333.45 322.45 327.95 0.4M
2023-11-20 320.75 338.35 320.00 322.90 1.3M
2023-11-17 311.90 316.95 308.65 309.65 0.2M
2023-11-16 314.75 317.50 308.55 310.90 0.2M
2023-11-15 307.00 317.50 306.00 313.80 0.3M
2023-11-13 308.70 313.10 302.15 304.35 0.2M
2023-11-12 307.05 311.80 301.50 308.55 0.3M
2023-11-10 312.15 319.90 305.60 317.65 0.2M
2023-11-09 318.95 326.00 310.00 312.15 0.2M
2023-11-08 325.60 329.55 314.85 317.55 0.4M
2023-11-07 308.40 338.00 308.40 321.55 1.0M
2023-11-06 307.95 316.30 306.65 308.40 0.2M
2023-11-03 304.50 308.70 302.65 305.15 0.1M
2023-11-02 308.05 309.00 301.30 302.15 0.1M
2023-11-01 311.00 315.15 303.60 305.60 0.1M
2023-10-31 316.35 317.85 307.00 312.60 0.2M
2023-10-30 314.65 319.80 311.20 314.85 0.4M
2023-10-27 290.90 318.60 290.10 308.85 0.7M
2023-10-26 278.90 294.80 268.05 285.45 0.2M
2023-10-25 285.00 291.30 275.10 280.25 0.1M
2023-10-23 304.65 304.65 281.10 283.25 0.3M
2023-10-20 315.90 318.00 302.00 304.70 0.1M
2023-10-19 310.55 319.00 308.50 315.95 0.2M
2023-10-18 301.45 321.00 300.00 311.50 0.5M
2023-10-17 301.65 303.70 298.50 299.15 0.1M
2023-10-16 304.40 304.60 299.00 300.20 0.1M
2023-10-13 300.80 309.40 300.75 304.40 0.1M
2023-10-12 308.00 308.45 299.90 301.55 0.1M
2023-10-11 307.65 312.20 304.75 306.95 0.1M
2023-10-10 302.80 307.35 300.00 305.85 0.1M
2023-10-09 304.00 310.25 298.15 299.45 0.3M
2023-10-06 305.00 325.80 305.00 315.20 0.6M
2023-10-05 292.80 307.60 292.75 302.55 0.2M
2023-10-04 290.10 295.85 286.05 290.20 0.1M
2023-10-03 296.80 297.90 288.90 290.50 0.1M
2023-09-29 302.30 302.30 290.50 293.85 0.1M
2023-09-28 305.40 307.85 296.55 297.30 0.1M
2023-09-27 288.15 304.90 288.15 303.00 0.2M
2023-09-26 296.00 296.40 284.90 288.15 0.2M
2023-09-25 308.35 310.85 290.00 294.40 0.3M
2023-09-22 309.95 313.90 296.75 310.85 0.2M
2023-09-21 318.45 322.45 308.00 309.20 0.1M
2023-09-20 315.00 322.40 309.65 318.50 0.1M
2023-09-18 327.90 329.40 313.10 315.05 0.1M
2023-09-15 337.90 339.80 323.15 325.75 0.1M
2023-09-14 323.30 338.00 321.00 334.35 0.3M
2023-09-13 310.90 324.95 309.15 317.95 0.2M
2023-09-12 332.00 339.50 301.05 308.50 0.3M
2023-09-11 331.00 338.00 326.85 329.15 0.2M
2023-09-08 340.30 344.95 326.00 331.90 0.3M
2023-09-07 340.20 353.10 333.65 337.95 0.3M
2023-09-06 358.00 358.05 331.05 337.60 0.5M
2023-09-05 371.90 372.75 350.10 354.80 0.4M
2023-09-04 369.00 381.45 364.00 368.95 0.7M
2023-09-01 347.95 372.15 347.95 360.25 1.0M
2023-08-31 345.75 360.80 315.25 346.40 1.3M
2023-08-30 328.40 356.50 328.40 345.05 2.4M
2023-08-29 288.40 333.30 288.35 324.20 2.5M
2023-08-28 267.85 288.95 267.85 283.90 1.2M
2023-08-25 268.50 273.80 260.60 263.60 0.6M
2023-08-24 255.00 282.00 252.15 267.05 1.7M
2023-08-23 252.50 255.90 247.30 252.15 0.3M
2023-08-22 254.10 259.60 249.50 251.20 0.3M
2023-08-21 253.20 257.95 251.45 253.00 0.2M
2023-08-18 247.00 259.40 242.60 252.25 0.6M
2023-08-17 234.60 254.40 234.60 250.80 0.8M
2023-08-16 227.40 236.90 225.15 232.30 0.1M
2023-08-14 235.50 244.85 220.50 228.95 0.4M
2023-08-11 251.50 252.75 238.00 238.95 0.2M
2023-08-10 245.30 254.70 241.50 251.20 0.2M
2023-08-09 247.75 255.00 243.00 245.05 0.2M
2023-08-08 254.50 260.00 243.90 246.35 0.5M
2023-08-07 264.60 264.60 243.60 252.40 1.9M
2023-08-04 243.00 267.45 235.00 267.45 3.8M
2023-08-03 205.00 226.40 203.55 222.90 0.6M
2023-08-02 209.90 211.40 201.95 204.35 0.2M
2023-08-01 207.85 214.00 206.00 209.00 0.2M
2023-07-31 209.00 210.00 205.05 206.00 0.2M
2023-07-28 211.50 214.10 205.40 207.75 0.2M
2023-07-27 212.50 214.50 209.00 212.35 0.1M
2023-07-26 215.30 216.60 210.55 211.90 0.2M
2023-07-25 216.00 220.75 213.50 214.35 0.2M
2023-07-24 215.50 222.85 211.10 214.50 0.2M
2023-07-21 216.50 216.95 210.05 213.10 0.2M
2023-07-20 218.70 223.95 213.50 215.80 0.2M
2023-07-19 225.50 225.55 214.80 218.25 0.3M
2023-07-18 232.30 232.95 223.00 224.15 0.1M
2023-07-17 235.85 238.30 230.00 231.10 0.2M
2023-07-14 238.55 241.00 230.55 235.85 0.2M
2023-07-13 244.70 244.70 233.45 237.20 0.2M
2023-07-12 235.20 246.40 235.00 243.00 0.5M
2023-07-11 226.10 238.50 224.35 235.20 0.4M
2023-07-10 222.10 229.00 219.00 225.35 0.3M
2023-07-07 208.65 224.00 205.75 221.10 0.3M
2023-07-06 212.90 213.05 208.00 209.20 0.1M
2023-07-05 210.00 214.50 209.10 213.30 0.1M
2023-07-04 211.95 215.40 207.55 210.20 0.2M
2023-07-03 211.85 216.70 208.80 211.90 0.1M
2023-06-30 215.00 215.35 208.55 210.50 0.1M
2023-06-28 220.50 220.85 213.05 213.95 0.1M
2023-06-27 222.65 224.25 217.00 218.65 0.1M
2023-06-26 218.00 223.40 216.30 220.90 0.2M
2023-06-23 222.00 227.70 215.85 217.35 0.3M
2023-06-22 209.50 229.05 209.10 221.60 0.7M
2023-06-21 217.70 218.95 207.25 208.60 0.2M
2023-06-20 224.70 227.55 215.10 217.35 0.2M
2023-06-19 226.10 232.70 221.95 223.55 0.2M
2023-06-16 230.80 235.05 224.00 227.55 0.2M
2023-06-15 235.10 237.40 228.00 230.00 0.2M
2023-06-14 241.00 245.95 235.10 236.20 0.1M
2023-06-13 242.90 246.15 238.05 240.45 0.1M
2023-06-12 241.95 251.05 237.10 240.40 0.2M
2023-06-09 249.05 251.85 237.50 241.65 0.3M
2023-06-08 230.50 254.55 230.50 244.50 1.2M
2023-06-07 229.00 230.35 225.30 228.25 0.1M
2023-06-06 231.70 235.00 223.35 229.90 0.2M
2023-06-05 231.00 237.60 228.20 230.05 0.2M
2023-06-02 233.90 236.00 222.50 226.30 0.1M
2023-06-01 229.50 242.45 229.50 233.45 0.2M
2023-05-31 235.15 238.05 228.70 232.45 0.1M
2023-05-30 226.00 241.40 226.00 235.15 0.4M
2023-05-29 237.95 241.45 217.40 221.55 0.4M
2023-05-26 240.00 241.00 221.00 233.05 0.6M
2023-05-25 218.90 237.75 218.10 235.85 1.1M
2023-05-24 197.95 221.90 197.95 217.25 1.1M
2023-05-23 183.45 199.75 183.40 197.10 0.7M
2023-05-22 175.95 183.45 175.95 181.55 0.3M
2023-05-19 174.40 182.50 173.00 175.00 0.3M
2023-05-18 173.95 177.05 171.10 173.75 0.1M
2023-05-17 164.85 174.35 164.00 172.65 0.2M
2023-05-16 167.45 169.50 162.00 163.80 0.2M
2023-05-15 169.40 169.40 166.00 166.45 0.1M
2023-05-12 173.25 174.30 167.05 168.55 0.2M
2023-05-11 176.00 177.30 173.00 173.95 0.1M
2023-05-10 177.00 183.40 174.20 177.60 0.4M
2023-05-09 163.90 180.00 163.85 177.50 1.0M
2023-05-08 164.70 165.55 162.50 163.55 0.3M
2023-05-05 167.00 169.60 162.85 163.80 0.4M
2023-05-04 164.90 170.00 163.60 167.80 0.4M
2023-05-03 167.60 169.40 161.25 163.25 0.3M
2023-05-02 166.80 170.00 164.65 166.70 0.2M
2023-04-28 167.90 172.00 164.40 165.85 0.5M
2023-04-27 164.70 174.15 160.30 167.00 1.1M
2023-04-26 165.70 168.35 163.50 164.25 0.2M
2023-04-25 167.00 174.50 163.10 164.60 0.7M
2023-04-24 173.90 177.00 166.00 167.00 0.6M
2023-04-21 164.95 191.00 164.25 172.65 2.2M
2023-04-20 178.00 179.95 163.50 164.25 0.5M
2023-04-19 180.40 183.20 175.30 176.35 0.2M
2023-04-18 192.95 197.35 173.15 179.00 0.5M
2023-04-17 198.65 199.45 174.70 192.80 0.6M
2023-04-13 199.85 204.50 196.95 198.65 0.1M
2023-04-12 203.50 203.50 196.25 198.65 0.2M
2023-04-11 202.40 208.90 200.60 203.00 0.3M
2023-04-10 209.60 212.15 200.50 202.05 0.2M
2023-04-06 213.90 214.85 207.65 209.60 0.0M
2023-04-05 216.55 218.45 210.05 212.75 0.2M
2023-04-03 207.20 218.50 206.90 212.75 0.4M
2023-03-31 203.00 215.00 202.90 205.80 0.3M
2023-03-29 182.75 206.80 177.05 200.60 0.5M
2023-03-28 199.10 199.20 180.10 182.95 0.5M
2023-03-27 209.60 209.65 196.05 198.00 0.4M
2023-03-24 220.20 221.20 205.00 208.50 0.3M
2023-03-23 224.70 225.80 217.70 220.00 0.1M
2023-03-22 227.45 228.70 222.65 224.00 0.1M
2023-03-21 231.05 237.00 223.75 226.20 0.3M
2023-03-20 240.10 241.35 225.20 229.45 0.1M
2023-03-17 234.75 247.45 232.60 242.00 0.5M
2023-03-16 224.00 237.00 220.10 234.75 0.2M
2023-03-15 236.20 238.55 217.15 222.05 0.2M
2023-03-14 236.70 244.90 228.10 232.20 0.4M
2023-03-13 238.40 238.40 224.80 233.20 0.1M
2023-03-10 243.15 247.50 235.35 237.10 0.2M
2023-03-09 243.30 247.95 239.90 242.00 0.3M
2023-03-08 250.90 252.25 241.05 242.85 0.1M
2023-03-06 256.90 260.20 246.25 249.15 0.3M
2023-03-03 260.45 267.20 253.30 255.70 0.1M
2023-03-02 255.00 267.75 251.60 259.15 0.2M
2023-03-01 254.75 259.85 250.60 254.25 0.2M
2023-02-28 253.00 266.20 250.80 252.25 0.3M
2023-02-27 259.60 261.25 249.55 252.20 0.0M
2023-02-24 256.00 266.75 255.95 259.60 0.1M
2023-02-23 254.90 260.00 248.40 254.20 0.1M
2023-02-22 264.60 265.85 250.10 253.50 0.2M
2023-02-21 260.95 274.80 259.15 264.60 0.2M
2023-02-20 269.90 270.40 256.50 259.30 0.2M
2023-02-17 274.60 276.10 267.10 269.95 0.0M
2023-02-16 278.40 280.90 271.55 274.60 0.1M
2023-02-15 271.90 281.05 268.00 277.00 0.3M
2023-02-14 303.70 310.00 265.00 271.95 0.2M
2023-02-13 290.95 301.00 289.50 295.10 0.1M
2023-02-10 294.80 294.80 284.05 290.05 0.3M
2023-02-09 285.00 300.00 281.00 294.95 0.1M
2023-02-08 283.95 290.05 280.20 284.60 0.1M
2023-02-07 289.00 289.75 279.55 283.40 0.2M
2023-02-06 293.10 297.00 284.50 288.15 0.1M
2023-02-03 293.80 298.70 277.95 292.20 0.2M
2023-02-02 269.00 298.00 266.35 293.20 0.2M
2023-02-01 285.70 308.00 269.05 272.10 0.2M
2023-01-31 261.00 283.00 259.65 282.70 0.4M
2023-01-30 254.65 261.40 249.10 257.30 0.4M
2023-01-27 271.40 271.40 250.60 252.65 0.1M
2023-01-25 274.95 276.35 266.80 269.90 0.1M
2023-01-24 275.00 284.70 272.05 274.80 0.2M
2023-01-23 287.35 288.50 270.05 272.95 0.1M
2023-01-20 292.00 292.50 285.00 285.95 0.1M
2023-01-19 294.50 296.00 289.20 291.30 0.1M
2023-01-18 294.95 299.75 292.95 295.15 0.1M
2023-01-17 300.00 301.45 290.00 292.65 0.3M
2023-01-16 300.85 305.00 297.20 299.35 0.2M
2023-01-13 291.45 308.00 287.90 299.95 0.2M
2023-01-12 300.90 302.25 290.05 292.35 0.2M
2023-01-11 293.75 300.90 292.05 299.50 0.1M
2023-01-10 300.85 300.85 291.05 292.50 0.1M
2023-01-09 306.00 308.90 297.55 300.15 0.1M
2023-01-06 305.00 307.50 295.15 303.60 0.1M
2023-01-05 306.55 310.95 301.50 303.15 0.2M
2023-01-04 311.55 311.55 301.35 303.75 0.3M
2023-01-03 306.10 312.00 303.55 308.70 0.1M
2023-01-02 309.60 315.00 302.25 304.65 0.2M