All stocks
NSE: OPTIEMUS·ISIN INE350C01017·Data to 2026-10-26
Optiemus Infracom Ltd. historical data
₹694.80+0.00%close 2026-10-26
Price since 2017 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹924.90
52w low
₹288.00
Turnover
₹30.4 Cr
Volume
4,47,173
1y return
+17.0%
3y CAGR
+34.5%
5y CAGR
+17.7%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-23 | agm | Annual General Meeting |
| 2023-09-15 | agm | Annual General Meeting |
| 2022-09-21 | agm | Annual General Meeting |
| 2021-09-21 | agm | Annual General Meeting |
| 2020-09-22 | agm | Annual General Meeting |
| 2019-09-19 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-11-29 | agm | Annual General Meeting |
| 2023-06-07 | dividend | Interim Dividend - Rs 1.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 673.75 | 702.00 | 658.00 | 694.80 | 4,47,173 |
| 2026-10-23 | 725.00 | 725.00 | 665.00 | 673.70 | 4,71,931 |
| 2026-10-22 | 725.05 | 766.00 | 703.00 | 724.95 | 3,98,652 |
| 2026-10-21 | 751.90 | 753.90 | 722.00 | 732.30 | 3,42,153 |
| 2026-10-19 | 786.00 | 786.00 | 742.30 | 748.70 | 3,05,491 |
| 2026-10-16 | 760.45 | 809.00 | 753.25 | 788.65 | 6,10,376 |
| 2026-10-15 | 791.00 | 792.50 | 752.10 | 760.00 | 3,80,700 |
| 2026-10-14 | 799.45 | 822.90 | 784.30 | 794.25 | 3,93,035 |
| 2026-10-13 | 780.00 | 799.00 | 730.65 | 791.45 | 8,36,053 |
| 2026-10-12 | 824.95 | 824.95 | 765.00 | 776.05 | 4,73,431 |
| 2026-10-09 | 815.00 | 839.90 | 795.80 | 815.85 | 5,16,472 |
| 2026-10-08 | 865.00 | 866.95 | 810.15 | 816.85 | 7,83,987 |
| 2026-10-07 | 879.05 | 897.45 | 856.90 | 861.90 | 10,54,981 |
| 2026-10-06 | 794.00 | 924.90 | 793.90 | 889.90 | 1,08,18,595 |
| 2026-10-05 | 817.00 | 833.90 | 781.50 | 786.20 | 5,00,498 |
| 2026-10-01 | 767.00 | 816.60 | 756.00 | 803.70 | 6,55,634 |
| 2026-09-30 | 800.00 | 827.00 | 759.05 | 767.75 | 7,16,846 |
| 2026-09-29 | 810.90 | 810.90 | 781.15 | 796.20 | 7,44,867 |
| 2026-09-28 | 761.30 | 828.90 | 754.00 | 809.95 | 30,28,580 |
| 2026-09-25 | 775.50 | 787.30 | 746.10 | 758.55 | 4,87,355 |
| 2026-09-24 | 820.00 | 820.00 | 771.00 | 781.50 | 15,97,081 |
| 2026-09-23 | 800.00 | 850.65 | 781.20 | 828.35 | 1,06,28,491 |
| 2026-09-22 | 590.00 | 708.90 | 590.00 | 708.90 | 80,46,819 |
| 2026-09-21 | 590.10 | 610.90 | 582.95 | 590.75 | 1,88,741 |
| 2026-09-18 | 614.00 | 622.70 | 585.60 | 590.10 | 1,90,406 |
| 2026-09-17 | 588.90 | 614.40 | 588.85 | 610.00 | 3,56,119 |
| 2026-09-16 | 600.00 | 605.00 | 575.00 | 592.85 | 4,19,440 |
| 2026-09-15 | 569.60 | 622.10 | 567.85 | 604.95 | 19,79,704 |
| 2026-09-11 | 551.00 | 570.00 | 540.00 | 566.25 | 1,69,027 |
| 2026-09-10 | 545.00 | 569.00 | 545.00 | 557.65 | 2,86,523 |
Get the full OPTIEMUS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/OPTIEMUS?from=2017-08-08"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("OPTIEMUS", "nse", "2017-08-08", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does OPTIEMUS historical data go?
- TejHQ has daily NSE data for OPTIEMUS from 2017-08-08 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has OPTIEMUS had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-23); Annual General Meeting (ex-date 2023-09-15); Annual General Meeting (ex-date 2022-09-21); Annual General Meeting (ex-date 2021-09-21); Annual General Meeting (ex-date 2020-09-22); Annual General Meeting (ex-date 2019-09-19); Annual General Meeting (ex-date 2018-09-19); Annual General Meeting (ex-date 2017-11-29). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download OPTIEMUS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/OPTIEMUS?from=2017-08-08 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).