Optiemus Infracom share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Optiemus Infracom		MCap (aprox) 3724.9 Crores	Symbol : OPTIEMUS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.0%	3.8%	25.8%	0.7%	-27.7%	-27.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	420.4	2.05	93.43k	0.5%
20-05-26	Wed	418.35	3.3	69.86k	0.8%	Data Update : 8 PM
19-05-26	Tue	415.05	-0.05	178.78k	0.0%	21-05-26 : 420.4
18-05-26	Mon	415.1	-0.4	146.06k	-0.1%
15-05-26	Fri	415.5	-5.95	73.35k	-1.4%	Compared to  :  12-05-26 420.2
14-05-26	Thu	421.45	-2.85	108.84k	-0.7%
13-05-26	Wed	424.3	4.1	69.61k	1.0%	7 Days %
12-05-26	Tue	420.2	-9.95	209.76k	-2.3%	0.0%
11-05-26	Mon	430.15	-32.35	136.64k	-7.0%
08-05-26	Fri	462.5	19.15	403.53k	4.3%	Compared to  :  21-04-26 405.1
07-05-26	Thu	443.35	-4.6	119.07k	-1.0%
06-05-26	Wed	447.95	13.25	188.28k	3.0%	1 Month %
05-05-26	Tue	434.7	4.85	250.65k	1.1%	3.8%
04-05-26	Mon	429.85	14.05	180.52k	3.4%	.
30-04-26	Thu	415.8	-5.55	107.85k	-1.3%	Compared to  :  20-03-26 334.2
29-04-26	Wed	421.35	1.2	116k	0.3%
28-04-26	Tue	420.15	6.4	171.36k	1.5%	2 Months %
27-04-26	Mon	413.75	10.85	66.96k	2.7%	25.8%
24-04-26	Fri	402.9	-5.35	125.62k	-1.3%
23-04-26	Thu	408.25	-19.3	190.01k	-4.5%	Compared to  :  20-02-26 417.3
22-04-26	Wed	427.55	22.45	288.98k	5.5%
21-04-26	Tue	405.1	4.15	70.87k	1.0%	3 Months %
20-04-26	Mon	400.95	-12.8	141.01k	-3.1%	0.7%
17-04-26	Fri	413.75	7.5	148.37k	1.8%
16-04-26	Thu	406.25	9.8	150.02k	2.5%	Compared to  :  21-11-25 581.55
15-04-26	Wed	396.45	23.8	170.92k	6.4%
13-04-26	Mon	372.65	-5.15	164.01k	-1.4%	6 Months %
10-04-26	Fri	377.8	14.8	258.74k	4.1%	-27.7%
09-04-26	Thu	363	3.65	282.07k	1.0%
08-04-26	Wed	359.35	36.6	407.16k	11.3%	Compared to  :  21-05-25 581.9
07-04-26	Tue	322.75	1.6	96.09k	0.5%
06-04-26	Mon	321.15	10.3	139.32k	3.3%	1 year %
02-04-26	Thu	310.85	2.35	245.31k	0.8%	-27.8%
01-04-26	Wed	308.5	15.75	203.03k	5.4%
30-03-26	Mon	292.75	-19.75	388.45k	-6.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	312.5	-19.25	437.73k	-5.8%
25-03-26	Wed	331.75	3.1	173.86k	0.9%
24-03-26	Tue	328.65	5.2	303.84k	1.6%
23-03-26	Mon	323.45	-10.75	821.37k	-3.2%
20-03-26	Fri	334.2	0.65	211.71k	0.2%
19-03-26	Thu	333.55	-16.4	201.02k	-4.7%
18-03-26	Wed	349.95	-71.15	257.14k	6.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	421.1	14.75	112.51k	3.6%
26-02-26	Thu	406.35	-5.35	84.95k	-1.3%
25-02-26	Wed	411.7	-14.25	64.13k	-3.3%
24-02-26	Tue	425.95	6.5	85.86k	1.5%
23-02-26	Mon	419.45	2.15	176.6k	0.5%
20-02-26	Fri	417.3	-1.6	57.65k	-0.4%
19-02-26	Thu	418.9	6	92.72k	1.5%
18-02-26	Wed	412.9	0.05	278.51k	0.0%
17-02-26	Tue	412.85	-12.8	101.37k	-3.0%
16-02-26	Mon	425.65	-3.75	65.57k	-0.9%
13-02-26	Fri	429.4	-13.75	79.45k	-3.1%
12-02-26	Thu	443.15	8.8	127.04k	2.0%
11-02-26	Wed	434.35	25.8	174.6k	6.3%
10-02-26	Tue	408.55	-12.15	61.63k	-2.9%
09-02-26	Mon	420.7	-20.25	97.6k	-4.6%
06-02-26	Fri	440.95	34.75	349.13k	8.6%
05-02-26	Thu	406.2	18.25	200.67k	4.7%
04-02-26	Wed	387.95	-2.95	68.93k	-0.8%
03-02-26	Tue	390.9	-11.3	72.17k	-2.8%
02-02-26	Mon	402.2	1.95	107.76k	0.5%
01-02-26	Sun	400.25	0.45	240.86k	0.1%
30-01-26	Fri	399.8	15	188.46k	3.9%
29-01-26	Thu	384.8	1.25	205.34k	0.3%
28-01-26	Wed	383.55	-27.25	212.21k	-6.6%
27-01-26	Tue	410.8	5.35	136.05k	1.3%
23-01-26	Fri	405.45	-10.8	226.09k	-2.6%
22-01-26	Thu	416.25	-26.4	182.18k	-6.0%
21-01-26	Wed	442.65	-10.4	89.21k	-2.3%
20-01-26	Tue	453.05	-1.8	234.17k	-0.4%
19-01-26	Mon	454.85	-12.25	109.86k	-2.6%
16-01-26	Fri	467.1	7.45	105.13k	1.6%
14-01-26	Wed	459.65	-5.55	113.2k	-1.2%
13-01-26	Tue	465.2	-15.75	133.7k	-3.3%
12-01-26	Mon	480.95	-20.7	144.58k	-4.1%
09-01-26	Fri	501.65	-2.65	69.29k	-0.5%
08-01-26	Thu	504.3	-6.65	70.01k	-1.3%
07-01-26	Wed	510.95	3.9	99.4k	0.8%
06-01-26	Tue	507.05	14	169.21k	2.8%
05-01-26	Mon	493.05	-11.65	112.6k	-2.3%
02-01-26	Fri	504.7	9.05	62.71k	1.8%
01-01-26	Thu	495.65	5.25	167.45k	1.1%
31-12-25	Wed	490.4	-6.3	116.85k	-1.3%
30-12-25	Tue	496.7	-3.7	83.35k	-0.7%
29-12-25	Mon	500.4	-9.15	110.32k	-1.8%
26-12-25	Fri	509.55	-5.1	83.67k	-1.0%
24-12-25	Wed	514.65	3.75	79.58k	0.7%
23-12-25	Tue	510.9	5.9	97.94k	1.2%
22-12-25	Mon	505	-13.75	96.05k	-2.7%
19-12-25	Fri	518.75	-13.35	72.95k	-2.5%
18-12-25	Thu	532.1	-0.9	44.48k	-0.2%
17-12-25	Wed	533	-5	99.84k	-0.9%
16-12-25	Tue	538	-3.15	59.85k	-0.6%
15-12-25	Mon	541.15	-9.65	56.34k	-1.8%
12-12-25	Fri	550.8	15.05	99.96k	2.8%
11-12-25	Thu	535.75	17.85	227.35k	3.4%
10-12-25	Wed	517.9	-34.3	148.66k	-6.2%
09-12-25	Tue	552.2	0.55	106.15k	0.1%
08-12-25	Mon	551.65	5.15	39.04k	0.9%
05-12-25	Fri	546.5	-15.25	56.99k	-2.7%
04-12-25	Thu	561.75	2.05	27.34k	0.4%
03-12-25	Wed	559.7	-4.15	56.97k	-0.7%
02-12-25	Tue	563.85	-4.45	39.57k	-0.8%
01-12-25	Mon	568.3	0.15	95.57k	0.0%
28-11-25	Fri	568.15	34.6	209.81k	6.5%
27-11-25	Thu	533.55	4.6	75.65k	0.9%
26-11-25	Wed	528.95	-24.7	137.88k	-4.5%
25-11-25	Tue	553.65	-14.5	78.95k	-2.6%
24-11-25	Mon	568.15	-13.4	127.89k	-2.3%
21-11-25	Fri	581.55	-2.55	94.92k	-0.4%
20-11-25	Thu	584.1	-1.8	81.58k	-0.3%
19-11-25	Wed	585.9	28.55	279.32k	5.1%
18-11-25	Tue	557.35	-13.95	94.9k	-2.4%
17-11-25	Mon	571.3	-8.9	52.83k	-1.5%
14-11-25	Fri	580.2	21.05	164.26k	3.8%
13-11-25	Thu	559.15	-1.3	78.27k	-0.2%
12-11-25	Wed	560.45	-6.65	85.37k	-1.2%
11-11-25	Tue	567.1	0.25	106.87k	0.0%
10-11-25	Mon	566.85	-14	93.18k	-2.4%
07-11-25	Fri	580.85	-5.4	63.81k	-0.9%
06-11-25	Thu	586.25	2.4	122.15k	0.4%
04-11-25	Tue	583.85	-14.55	99.5k	-2.4%
03-11-25	Mon	598.4	-2.5	135.67k	-0.4%
31-10-25	Fri	600.9	3.25	110.26k	0.5%
30-10-25	Thu	597.65	3.65	161.32k	0.6%
29-10-25	Wed	594	-2.65	209.97k	-0.4%
28-10-25	Tue	596.65	-4.85	120.86k	-0.8%
27-10-25	Mon	601.5	-16.4	207.26k	-2.7%
24-10-25	Fri	617.9	10	71.68k	1.6%
23-10-25	Thu	607.9	-20.45	418.93k	-3.3%
21-10-25	Tue	628.35	-8.15	175.72k	-1.3%
20-10-25	Mon	636.5	-20.4	208.71k	-3.1%
17-10-25	Fri	656.9	-1.6	145.21k	-0.2%
16-10-25	Thu	658.5	-17.15	147.98k	-2.5%
15-10-25	Wed	675.65	-5.95	166.79k	-0.9%
14-10-25	Tue	681.6	34.65	948.29k	5.4%
13-10-25	Mon	646.95	11.55	189.69k	1.8%
10-10-25	Fri	635.4	-12.4	161.28k	-1.9%
09-10-25	Thu	647.8	-15.9	263.44k	-2.4%
08-10-25	Wed	663.7	-15.15	167.74k	-2.2%
07-10-25	Tue	678.85	4.05	261.13k	0.6%
06-10-25	Mon	674.8	52.9	697.54k	8.5%
03-10-25	Fri	621.9	-15.5	386.37k	-2.4%
01-10-25	Wed	637.4	-19.2	331.94k	-2.9%
30-09-25	Tue	656.6	-24.45	280.77k	-3.6%
29-09-25	Mon	681.05	11.1	1.34m	1.7%
26-09-25	Fri	669.95	-1	360.81k	-0.1%
25-09-25	Thu	670.95	10.5	229.44k	1.6%
24-09-25	Wed	660.45	9.4	357.42k	1.4%
23-09-25	Tue	651.05	-1.3	231.81k	-0.2%
22-09-25	Mon	652.35	-11.3	268.08k	-1.7%
19-09-25	Fri	663.65	14.2	1.31m	2.2%
18-09-25	Thu	649.45	15	367.4k	2.4%
17-09-25	Wed	634.45	-3.05	222.56k	-0.5%
16-09-25	Tue	637.5	2.45	273.81k	0.4%
15-09-25	Mon	635.05	10	176.11k	1.6%
12-09-25	Fri	625.05	-11.15	388.99k	-1.8%
11-09-25	Thu	636.2	-10.8	208.84k	-1.7%
10-09-25	Wed	647	17.65	776.69k	2.8%
09-09-25	Tue	629.35	24	531.26k	4.0%
08-09-25	Mon	605.35	-8.6	120.73k	-1.4%
05-09-25	Fri	613.95	-0.7	483.57k	-0.1%
04-09-25	Thu	614.65	32.95	615.26k	5.7%
03-09-25	Wed	581.7	25.6	1.46m	4.6%
02-09-25	Tue	556.1	-4.35	134.64k	-0.8%
01-09-25	Mon	560.45	-5.2	49.93k	-0.9%
29-08-25	Fri	565.65	-10.2	117.81k	-1.8%
28-08-25	Thu	575.85	-11.05	50.19k	-1.9%
26-08-25	Tue	586.9	-15.3	90.21k	-2.5%
25-08-25	Mon	602.2	-6.45	153.56k	-1.1%
22-08-25	Fri	608.65	24.1	392.18k	4.1%
21-08-25	Thu	584.55	15.35	76.35k	2.7%
20-08-25	Wed	569.2	-9.45	184.37k	-1.6%
19-08-25	Tue	578.65	-4.6	188.83k	-0.8%
18-08-25	Mon	583.25	10.5	331.87k	1.8%
14-08-25	Thu	572.75	4.95	130.08k	0.9%
13-08-25	Wed	567.8	-14.2	137.82k	-2.4%
12-08-25	Tue	582	-3.35	72.26k	-0.6%
11-08-25	Mon	585.35	-8	67.28k	-1.3%
08-08-25	Fri	593.35	-9.8	87.94k	-1.6%
07-08-25	Thu	603.15	-1.6	65.39k	-0.3%
06-08-25	Wed	604.75	4.75	93.79k	0.8%
05-08-25	Tue	600	0.9	160.07k	0.2%
04-08-25	Mon	599.1	16.8	241.26k	2.9%
01-08-25	Fri	582.3	-9.95	178.21k	-1.7%
31-07-25	Thu	592.25	25.2	222.82k	4.4%
30-07-25	Wed	567.05	-7.7	148k	-1.3%
29-07-25	Tue	574.75	-6.7	115.16k	-1.2%
28-07-25	Mon	581.45	-4.25	138.62k	-0.7%
25-07-25	Fri	585.7	-7.15	201.92k	-1.2%
24-07-25	Thu	592.85	-5.85	159.31k	-1.0%
23-07-25	Wed	598.7	-8.75	190.13k	-1.4%
22-07-25	Tue	607.45	-15.8	209.23k	-2.5%
21-07-25	Mon	623.25	-13.1	491.65k	-2.1%
18-07-25	Fri	636.35	29.35	784.63k	4.8%
17-07-25	Thu	607	8.1	192.03k	1.4%
16-07-25	Wed	598.9	-1.3	177.61k	-0.2%
15-07-25	Tue	600.2	-7	129.87k	-1.2%
14-07-25	Mon	607.2	-2.4	75.28k	-0.4%
11-07-25	Fri	609.6	-2.85	69.41k	-0.5%
10-07-25	Thu	612.45	-8.25	278.63k	-1.3%
09-07-25	Wed	613.25	-0.8	119.11k	-0.1%
08-07-25	Tue	621.5	-10.6	220.56k	-1.7%
07-07-25	Mon	632.1	-6.25	127.5k	-1.0%
04-07-25	Fri	638.35	-8.55	128.79k	-1.3%
03-07-25	Thu	646.9	14.4	751.73k	2.3%
02-07-25	Wed	632.5	-9.65	219.38k	-1.5%
01-07-25	Tue	642.15	4.4	241.15k	0.7%
30-06-25	Mon	637.75	-14.55	327.59k	-2.2%
27-06-25	Fri	652.3	0.8	191.01k	0.1%
26-06-25	Thu	651.5	-8	428.14k	-1.2%
25-06-25	Wed	659.5	4.2	426.98k	0.6%
24-06-25	Tue	655.3	-4.85	767k	-0.7%
23-06-25	Mon	660.15	-24.45	2.13m	-3.6%
20-06-25	Fri	684.6	69.95	13.14m	11.4%
19-06-25	Thu	614.65	15.2	501.92k	2.5%
18-06-25	Wed	599.45	-7.35	146.91k	-1.2%
17-06-25	Tue	606.8	14.1	330.73k	2.4%
16-06-25	Mon	592.7	-13.15	184.62k	-2.2%
13-06-25	Fri	605.85	4.25	221.11k	0.7%
12-06-25	Thu	601.6	4.15	119.2k	0.7%
11-06-25	Wed	597.45	0.55	112.18k	0.1%
10-06-25	Tue	596.9	-2.5	152.36k	-0.4%
09-06-25	Mon	599.4	-7.45	169.25k	-1.2%
06-06-25	Fri	606.85	-15.8	210.92k	-2.5%
05-06-25	Thu	622.65	0.2	99.55k	0.0%
04-06-25	Wed	622.45	9.95	138.63k	1.6%
03-06-25	Tue	612.5	-23.05	236.8k	-3.6%
02-06-25	Mon	635.55	33.7	389.49k	5.6%
30-05-25	Fri	601.85	30.45	476.44k	5.3%
29-05-25	Thu	571.4	-10.65	238.9k	-1.8%
28-05-25	Wed	582.05	2.25	110.11k	0.4%
27-05-25	Tue	579.8	-4.35	82.87k	-0.7%
26-05-25	Mon	584.15	-10.2	119.61k	-1.7%
23-05-25	Fri	594.35	15.2	179.57k	2.6%
22-05-25	Thu	579.15	-2.75	332.93k	-0.5%
21-05-25	Wed	581.9	26	402.86k	4.7%
20-05-25	Tue	555.9	10.2	202.8k	1.9%