Price Data Selection & Download
Optiemus Infracom Share Price All Time Records & Statistics (Aug 2017 - May 2026)
2161 daily OHLCV records on NSE from Aug. 2017 to May 2026. Explore OPTIEMUS value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹873.80
September 26, 2024
NSE Exchange
Share Price All Time Low
₹14.40
April 08, 2020
NSE Exchange
Highest Volume Trading Day
13,140,414
June 18, 2025 • ₹684.60
NSE Exchange
Share Price History Data (Aug 2017 - May 2026)
OPTIEMUS daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹420.00 | ₹433.60 | ₹417.00 | ₹420.40 | 93,430 |
| 2026-05-20 | ₹414.10 | ₹420.75 | ₹410.00 | ₹418.35 | 69,858 |
| 2026-05-19 | ₹417.15 | ₹417.15 | ₹400.60 | ₹415.05 | 178,776 |
| 2026-05-18 | ₹410.50 | ₹417.80 | ₹404.00 | ₹415.10 | 146,064 |
| 2026-05-15 | ₹418.00 | ₹429.80 | ₹414.00 | ₹415.50 | 73,349 |
| 2026-05-14 | ₹428.35 | ₹428.85 | ₹414.00 | ₹421.45 | 108,840 |
| 2026-05-13 | ₹424.70 | ₹432.45 | ₹419.85 | ₹424.30 | 69,607 |
| 2026-05-12 | ₹433.95 | ₹434.90 | ₹417.30 | ₹420.20 | 209,764 |
| 2026-05-11 | ₹463.55 | ₹463.55 | ₹428.05 | ₹430.15 | 136,642 |
| 2026-05-08 | ₹442.60 | ₹468.35 | ₹438.00 | ₹462.50 | 403,530 |
| 2026-05-07 | ₹454.90 | ₹460.95 | ₹441.15 | ₹443.35 | 119,074 |
| 2026-05-06 | ₹435.05 | ₹453.95 | ₹428.00 | ₹447.95 | 188,282 |
| 2026-05-05 | ₹432.70 | ₹436.00 | ₹418.10 | ₹434.70 | 250,651 |
| 2026-05-04 | ₹415.05 | ₹439.95 | ₹415.05 | ₹429.85 | 180,522 |
| 2026-04-30 | ₹420.00 | ₹421.00 | ₹405.15 | ₹415.80 | 107,847 |
| 2026-04-29 | ₹422.00 | ₹431.00 | ₹417.65 | ₹421.35 | 116,003 |
| 2026-04-28 | ₹412.85 | ₹423.00 | ₹411.95 | ₹420.15 | 171,356 |
| 2026-04-27 | ₹408.00 | ₹417.20 | ₹405.00 | ₹413.75 | 66,955 |
| 2026-04-24 | ₹407.15 | ₹413.45 | ₹397.25 | ₹402.90 | 125,619 |
| 2026-04-23 | ₹421.90 | ₹426.40 | ₹406.00 | ₹408.25 | 190,005 |
| 2026-04-22 | ₹405.10 | ₹439.95 | ₹403.10 | ₹427.55 | 288,981 |
| 2026-04-21 | ₹400.95 | ₹411.35 | ₹400.20 | ₹405.10 | 70,868 |
| 2026-04-20 | ₹419.00 | ₹419.60 | ₹398.00 | ₹400.95 | 141,012 |
| 2026-04-17 | ₹408.25 | ₹416.90 | ₹400.15 | ₹413.75 | 148,372 |
| 2026-04-16 | ₹399.55 | ₹413.10 | ₹399.55 | ₹406.25 | 150,016 |
| 2026-04-15 | ₹380.95 | ₹401.65 | ₹380.95 | ₹396.45 | 170,915 |
| 2026-04-13 | ₹365.00 | ₹377.20 | ₹352.50 | ₹372.65 | 164,009 |
| 2026-04-10 | ₹368.00 | ₹387.15 | ₹360.30 | ₹377.80 | 258,736 |
| 2026-04-09 | ₹363.70 | ₹371.70 | ₹354.30 | ₹363.00 | 282,070 |
| 2026-04-08 | ₹344.95 | ₹364.75 | ₹335.00 | ₹359.35 | 407,164 |
| 2026-04-07 | ₹323.65 | ₹325.00 | ₹313.55 | ₹322.75 | 96,087 |
| 2026-04-06 | ₹314.95 | ₹325.00 | ₹304.30 | ₹321.15 | 139,317 |
| 2026-04-02 | ₹308.00 | ₹321.50 | ₹292.00 | ₹310.85 | 245,306 |
| 2026-04-01 | ₹295.95 | ₹319.20 | ₹295.95 | ₹308.50 | 203,026 |
| 2026-03-30 | ₹310.85 | ₹314.60 | ₹288.00 | ₹292.75 | 388,448 |
| 2026-03-27 | ₹327.00 | ₹329.40 | ₹306.30 | ₹312.50 | 437,734 |
| 2026-03-25 | ₹331.00 | ₹341.40 | ₹328.85 | ₹331.75 | 173,855 |
| 2026-03-24 | ₹334.70 | ₹338.15 | ₹323.00 | ₹328.65 | 303,839 |
| 2026-03-23 | ₹327.60 | ₹339.80 | ₹305.30 | ₹323.45 | 821,366 |
| 2026-03-20 | ₹338.00 | ₹343.40 | ₹331.75 | ₹334.20 | 211,712 |
| 2026-03-19 | ₹346.00 | ₹346.00 | ₹331.30 | ₹333.55 | 201,015 |
| 2026-03-18 | ₹329.50 | ₹355.90 | ₹328.20 | ₹349.95 | 257,137 |
| 2026-03-17 | ₹333.70 | ₹342.80 | ₹325.10 | ₹329.20 | 348,173 |
| 2026-03-16 | ₹336.70 | ₹343.70 | ₹325.05 | ₹333.70 | 146,299 |
| 2026-03-13 | ₹355.50 | ₹366.75 | ₹329.75 | ₹335.60 | 362,236 |
| 2026-03-12 | ₹347.95 | ₹375.00 | ₹336.60 | ₹356.75 | 589,674 |
| 2026-03-11 | ₹358.85 | ₹366.00 | ₹345.00 | ₹347.95 | 218,138 |
| 2026-03-10 | ₹355.00 | ₹361.35 | ₹349.90 | ₹357.45 | 254,098 |
| 2026-03-09 | ₹370.00 | ₹375.00 | ₹335.20 | ₹345.25 | 400,361 |
| 2026-03-06 | ₹365.55 | ₹394.10 | ₹365.55 | ₹380.25 | 199,026 |
| 2026-03-05 | ₹375.00 | ₹384.70 | ₹361.35 | ₹371.10 | 203,725 |
| 2026-03-04 | ₹390.00 | ₹397.80 | ₹376.55 | ₹378.55 | 112,559 |
| 2026-03-02 | ₹400.00 | ₹412.40 | ₹394.00 | ₹398.70 | 111,205 |
| 2026-02-27 | ₹412.10 | ₹419.40 | ₹410.00 | ₹413.80 | 33,515 |
| 2026-02-26 | ₹416.90 | ₹425.00 | ₹409.90 | ₹414.15 | 44,248 |
| 2026-02-25 | ₹406.35 | ₹423.00 | ₹406.35 | ₹421.10 | 112,508 |
| 2026-02-24 | ₹411.70 | ₹411.70 | ₹401.50 | ₹406.35 | 84,953 |
| 2026-02-23 | ₹427.00 | ₹427.00 | ₹410.00 | ₹411.70 | 64,127 |
| 2026-02-20 | ₹418.25 | ₹429.45 | ₹411.60 | ₹425.95 | 85,861 |
| 2026-02-19 | ₹415.00 | ₹427.95 | ₹406.70 | ₹419.45 | 176,599 |
| 2026-02-18 | ₹418.00 | ₹423.10 | ₹414.00 | ₹417.30 | 57,648 |
| 2026-02-17 | ₹407.05 | ₹430.00 | ₹407.05 | ₹418.90 | 92,721 |
| 2026-02-16 | ₹407.50 | ₹418.90 | ₹399.80 | ₹412.90 | 278,509 |
| 2026-02-13 | ₹422.65 | ₹423.35 | ₹408.55 | ₹412.85 | 101,365 |
| 2026-02-12 | ₹426.00 | ₹432.00 | ₹418.45 | ₹425.65 | 65,568 |
| 2026-02-11 | ₹443.60 | ₹445.00 | ₹423.10 | ₹429.40 | 79,451 |
| 2026-02-10 | ₹438.90 | ₹455.00 | ₹435.10 | ₹443.15 | 127,036 |
| 2026-02-09 | ₹418.40 | ₹441.00 | ₹411.05 | ₹434.35 | 174,600 |
| 2026-02-06 | ₹421.10 | ₹421.10 | ₹403.00 | ₹408.55 | 61,633 |
| 2026-02-05 | ₹440.00 | ₹441.40 | ₹417.05 | ₹420.70 | 97,602 |
| 2026-02-04 | ₹405.50 | ₹455.00 | ₹404.05 | ₹440.95 | 349,129 |
| 2026-02-03 | ₹420.00 | ₹422.75 | ₹400.40 | ₹406.20 | 200,666 |
| 2026-02-02 | ₹390.50 | ₹393.05 | ₹376.35 | ₹387.95 | 68,933 |
| 2026-02-01 | ₹402.20 | ₹414.90 | ₹387.00 | ₹390.90 | 72,168 |
| 2026-01-30 | ₹400.25 | ₹413.75 | ₹392.05 | ₹402.20 | 107,756 |
| 2026-01-29 | ₹399.05 | ₹410.10 | ₹394.15 | ₹400.25 | 240,857 |
| 2026-01-28 | ₹382.70 | ₹404.90 | ₹382.70 | ₹399.80 | 188,463 |
| 2026-01-27 | ₹388.70 | ₹394.95 | ₹366.00 | ₹384.80 | 205,335 |
| 2026-01-23 | ₹410.20 | ₹411.95 | ₹380.10 | ₹383.55 | 212,206 |
| 2026-01-22 | ₹410.50 | ₹417.35 | ₹403.30 | ₹410.80 | 136,052 |
| 2026-01-21 | ₹416.25 | ₹418.55 | ₹399.00 | ₹405.45 | 226,086 |
| 2026-01-20 | ₹445.00 | ₹451.75 | ₹412.20 | ₹416.25 | 182,183 |
| 2026-01-19 | ₹446.00 | ₹449.65 | ₹440.00 | ₹442.65 | 89,211 |
| 2026-01-16 | ₹455.90 | ₹464.00 | ₹448.00 | ₹453.05 | 234,165 |
| 2026-01-14 | ₹464.75 | ₹468.35 | ₹447.30 | ₹454.85 | 109,856 |
| 2026-01-13 | ₹466.55 | ₹474.55 | ₹456.70 | ₹467.10 | 105,132 |
| 2026-01-12 | ₹465.20 | ₹470.00 | ₹450.00 | ₹459.65 | 113,203 |
| 2026-01-09 | ₹480.20 | ₹485.10 | ₹460.00 | ₹465.20 | 133,695 |
| 2026-01-08 | ₹502.10 | ₹505.80 | ₹476.20 | ₹480.95 | 144,581 |
| 2026-01-07 | ₹500.50 | ₹508.15 | ₹497.70 | ₹501.65 | 69,293 |
| 2026-01-06 | ₹508.10 | ₹508.10 | ₹499.25 | ₹504.30 | 70,014 |
| 2026-01-05 | ₹506.75 | ₹514.15 | ₹496.60 | ₹510.95 | 99,395 |
| 2026-01-02 | ₹494.00 | ₹517.85 | ₹493.70 | ₹507.05 | 169,213 |
| 2026-01-01 | ₹505.95 | ₹509.20 | ₹487.95 | ₹493.05 | 112,604 |
Optiemus Infracom Share Price Performance Analysis (Aug 2017 - May 2026)
OPTIEMUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.73%
₹493.05 → ₹420.40
Year to Date
Price Volatility
11.72%
Low Volatility
Year to Date
Average Daily Volume
179,689
Year to Date Average
NSE Exchange
Optiemus Infracom Share Price History – Frequently Asked Questions
Common questions about OPTIEMUS historical data and records. For live price, key ratios and fundamentals, see Optiemus Infracom share price screener.
What is the all-time high share price of Optiemus Infracom (OPTIEMUS)?
The all-time high share price of Optiemus Infracom was ₹873.8 recorded on September 26, 2024 on the NSE exchange.
What is the all-time low share price of Optiemus Infracom (OPTIEMUS)?
The all-time low share price of Optiemus Infracom was ₹14.4 recorded on April 08, 2020 on the NSE exchange.
How can I download OPTIEMUS historical share price data?
You can download Optiemus Infracom historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OPTIEMUS shares?
The highest trading volume day for Optiemus Infracom was 13,140,414 shares traded on June 18, 2025 on the NSE exchange, with share price at ₹684.6.