Optiemus Infracom (OPTI)

OPTI
🏛️ India →
658.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 682.95 685.10 662.45 663.00 5.3K
09:20 662.95 668.80 660.95 666.90 3.3K
09:25 666.50 667.50 662.30 663.00 1.4K
09:30 661.30 662.30 657.55 660.50 3.1K
09:35 660.25 662.85 658.70 662.85 2.4K
09:40 663.00 667.45 662.30 667.45 3.0K
09:45 670.55 673.30 669.40 673.30 1.2K
09:50 672.85 674.00 672.85 673.30 0.3K
09:55 672.00 673.65 672.00 673.45 0.2K
10:00 673.10 673.10 670.80 670.80 0.0K
10:05 671.95 672.15 670.70 672.15 0.4K
10:10 671.85 673.50 669.85 669.95 0.5K
10:15 670.75 672.45 669.00 670.10 2.1K
10:20 669.85 669.85 669.85 669.85 0.0K
10:25 670.60 670.85 670.20 670.20 0.1K
10:30 669.95 671.00 669.95 670.95 0.1K
10:35 670.60 671.20 670.35 671.20 0.2K
10:40 670.80 671.20 670.20 671.20 0.0K
10:45 671.05 671.40 671.00 671.00 0.1K
10:50 671.65 671.85 669.70 669.70 0.2K
10:55 668.90 669.00 666.65 666.65 0.2K
11:00 666.30 668.15 666.30 666.80 1.0K
11:05 666.60 667.80 666.50 666.80 0.2K
11:10 665.00 665.00 663.70 663.85 0.3K
11:15 663.85 663.85 662.30 662.30 0.5K
11:20 662.30 662.30 660.65 661.10 1.1K
11:25 660.80 660.80 660.60 660.60 0.5K
11:30 660.10 661.90 660.05 661.90 0.1K
11:35 662.50 662.50 659.75 659.75 0.5K
11:40 660.15 662.15 659.65 662.15 1.1K
11:50 660.00 663.45 660.00 663.45 0.4K
11:55 662.40 662.45 662.30 662.45 0.0K
12:00 662.50 662.50 660.60 661.45 0.3K
12:05 660.55 661.45 660.55 661.45 0.1K
12:15 660.60 661.40 660.60 660.60 0.1K
12:20 661.55 661.55 660.70 661.50 0.1K
12:25 662.55 662.55 661.50 661.50 0.0K
12:30 661.50 661.90 661.50 661.90 0.3K
12:35 660.75 660.75 660.45 660.45 0.9K
12:40 660.45 661.45 660.45 661.45 0.3K
12:50 662.55 662.55 662.55 662.55 0.0K
12:55 662.00 662.30 661.70 662.30 0.6K
13:00 662.40 662.40 661.25 662.00 0.3K
13:05 661.95 661.95 661.70 661.70 0.0K
13:10 660.60 660.60 660.60 660.60 0.0K
13:15 661.35 661.35 661.35 661.35 0.0K
13:20 661.00 661.00 660.50 660.70 0.3K
13:25 661.75 662.05 660.95 662.05 0.0K
13:30 661.80 661.80 660.50 660.50 0.0K
13:35 660.20 661.50 660.20 661.50 0.2K
13:40 661.50 661.50 660.10 660.10 2.3K
13:45 660.05 662.00 660.00 662.00 1.9K
13:50 661.45 661.60 660.60 661.60 0.4K
13:55 661.10 661.10 660.05 660.05 0.1K
14:00 659.50 661.00 659.50 661.00 0.3K
14:05 660.00 660.00 657.00 657.00 0.9K
14:10 656.60 657.10 656.00 656.00 0.4K
14:15 655.30 655.30 653.75 654.60 0.6K
14:20 655.05 656.10 655.05 656.10 0.1K
14:25 655.95 658.20 655.95 658.20 0.4K
14:30 656.75 658.80 656.75 658.00 0.9K
14:35 657.60 659.90 657.60 657.70 0.3K
14:40 658.35 659.90 658.35 659.70 0.4K
14:45 659.30 660.15 658.80 660.05 0.5K
14:50 660.25 661.00 659.55 661.00 0.4K
14:55 661.55 662.15 661.00 661.00 0.3K
15:00 659.10 661.15 659.10 660.00 2.7K
15:05 659.80 660.15 659.05 660.00 0.2K
15:10 658.85 659.55 652.85 652.85 2.1K
15:15 653.30 654.60 652.80 654.60 0.4K
15:20 654.85 656.10 653.35 653.80 0.5K
15:25 655.20 658.15 653.80 658.15 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 694.20 694.20 652.75 658.15 0.0M
2025-09-25 664.10 712.95 658.15 682.05 0.1M
2025-09-24 671.65 686.50 665.00 669.55 0.0M
2025-09-23 665.95 676.00 658.35 671.65 0.0M
2025-09-22 651.50 671.25 647.55 660.20 0.0M
2025-09-19 652.05 665.00 646.65 651.75 0.0M
2025-09-18 666.40 666.40 645.75 652.80 0.0M
2025-09-17 650.25 703.35 650.25 663.00 0.1M
2025-09-16 631.35 659.00 631.35 648.75 0.0M
2025-09-15 637.75 644.00 630.00 634.80 0.0M
2025-09-12 633.05 644.00 633.00 637.05 0.0M
2025-09-11 629.40 640.00 625.85 632.65 0.0M
2025-09-10 635.05 648.35 617.10 625.20 0.0M
2025-09-09 651.95 651.95 631.60 635.90 0.0M
2025-09-08 643.85 664.35 633.70 646.75 0.1M
2025-09-05 606.95 643.60 602.20 628.65 0.0M
2025-09-04 616.65 617.20 603.10 604.65 0.0M
2025-09-03 624.00 636.95 608.35 613.45 0.0M
2025-09-02 585.25 621.15 585.25 613.80 0.1M
2025-09-01 567.50 609.30 567.50 582.05 0.1M
2025-08-29 565.15 575.40 553.10 556.30 0.0M
2025-08-28 561.75 569.35 558.00 560.05 0.0M
2025-08-26 564.05 582.20 559.05 565.50 0.0M
2025-08-25 587.00 591.45 573.45 575.55 0.0M
2025-08-22 618.00 618.00 585.20 587.20 0.0M
2025-08-21 591.25 620.00 591.25 602.05 0.0M
2025-08-20 589.25 623.35 588.40 608.30 0.0M
2025-08-19 579.95 589.30 574.45 584.25 0.0M
2025-08-18 570.40 582.00 567.55 569.60 0.0M
2025-08-14 590.05 599.00 570.15 578.75 0.0M
2025-08-13 579.00 603.00 570.00 577.65 0.0M
2025-08-12 569.45 588.10 565.90 572.45 0.0M
2025-08-11 570.40 582.20 555.30 570.05 0.0M
2025-08-08 585.40 592.40 580.00 581.45 0.0M
2025-08-07 588.70 595.75 574.85 585.05 0.0M
2025-08-06 600.00 610.65 586.55 592.85 0.0M
2025-08-05 609.75 609.95 597.90 602.45 0.0M
2025-08-04 560.60 608.00 560.60 604.10 0.0M
2025-08-01 591.05 609.90 590.45 599.55 0.0M
2025-07-31 555.20 606.70 555.20 600.50 0.0M
2025-07-30 597.75 599.45 580.00 583.40 0.0M
2025-07-29 567.00 595.00 556.00 592.25 0.0M
2025-07-28 577.25 577.25 560.65 566.45 0.0M
2025-07-25 580.35 580.35 565.50 574.40 0.0M
2025-07-24 596.10 596.10 577.45 582.35 0.0M
2025-07-23 593.00 613.25 584.00 587.05 0.0M
2025-07-22 599.00 603.55 588.00 593.25 0.0M
2025-07-21 607.50 612.00 596.10 599.95 0.0M
2025-07-18 631.65 631.65 605.25 607.35 0.0M
2025-07-17 645.25 664.30 620.85 624.95 0.1M
2025-07-16 614.75 646.00 614.70 636.70 0.1M
2025-07-15 601.00 613.70 600.50 606.95 0.0M
2025-07-14 604.25 604.45 594.65 598.75 0.0M
2025-07-11 611.75 611.75 593.60 598.50 0.0M
2025-07-10 606.00 615.15 605.40 608.75 0.0M
2025-07-09 605.10 616.00 605.10 609.95 0.0M
2025-07-08 618.65 620.00 607.00 611.65 0.0M
2025-07-07 610.00 624.90 602.85 613.35 0.1M
2025-07-04 632.00 632.40 614.90 623.35 0.0M
2025-07-03 628.05 640.70 628.05 631.55 0.0M
2025-07-02 635.30 652.05 633.70 639.00 0.0M
2025-07-01 621.15 664.70 621.15 646.15 0.1M
2025-06-30 631.20 651.20 627.55 632.75 0.0M
2025-06-27 666.00 666.00 635.00 640.95 0.0M
2025-06-26 645.00 658.60 631.10 637.35 0.0M
2025-06-25 657.35 660.35 650.00 652.45 0.0M
2025-06-24 661.50 675.50 648.00 650.85 0.0M
2025-06-23 648.00 668.00 648.00 659.50 0.0M
2025-06-20 659.00 676.00 649.40 654.30 0.1M
2025-06-19 668.85 678.40 653.40 660.20 0.3M
2025-06-18 611.10 706.50 608.25 687.45 1.6M
2025-06-17 604.55 633.50 601.50 614.00 0.0M
2025-06-16 588.15 610.70 584.55 599.00 0.0M
2025-06-13 562.15 612.80 559.90 607.45 0.0M
2025-06-12 611.95 613.95 589.00 596.20 0.0M
2025-06-11 603.45 620.60 603.00 606.00 0.0M
2025-06-10 590.25 609.00 590.25 601.30 0.0M
2025-06-09 615.95 615.95 594.00 596.65 0.0M
2025-06-06 597.05 608.00 589.00 597.70 0.0M
2025-06-05 604.40 618.25 597.35 599.65 0.0M
2025-06-04 652.00 652.00 603.90 607.85 0.0M
2025-06-03 620.55 629.20 617.90 622.15 0.0M
2025-06-02 629.95 629.95 603.30 622.80 0.0M
2025-05-30 638.60 638.60 605.55 613.75 0.0M
2025-05-29 610.25 638.35 604.90 636.30 0.0M
2025-05-28 578.90 620.05 578.00 602.80 0.1M
2025-05-27 559.75 579.20 556.00 571.15 0.0M
2025-05-26 585.00 592.00 577.05 581.50 0.0M
2025-05-23 583.20 588.55 578.30 580.30 0.0M
2025-05-22 595.40 597.00 581.05 583.70 0.0M
2025-05-21 570.55 597.50 570.55 595.40 0.0M
2025-05-20 593.90 606.85 572.55 577.95 0.0M
2025-05-19 564.65 592.00 562.90 582.00 0.0M
2025-05-16 545.30 557.00 536.10 555.65 0.0M
2025-05-15 555.15 563.30 541.55 545.30 0.0M
2025-05-14 563.80 563.80 551.00 555.15 0.0M
2025-05-13 542.15 559.15 536.85 549.10 0.0M
2025-05-12 537.50 550.00 531.60 540.80 0.0M
2025-05-09 474.15 514.00 474.15 510.40 0.0M
2025-05-08 537.95 537.95 495.05 502.00 0.0M
2025-05-07 490.15 527.45 490.15 520.45 0.0M
2025-05-06 543.00 551.20 500.85 504.00 0.0M
2025-05-05 507.70 550.05 507.70 542.95 0.0M
2025-05-02 511.10 529.00 505.50 512.45 0.0M
2025-04-30 523.85 529.90 505.55 518.35 0.0M
2025-04-29 520.00 529.05 501.75 518.80 0.0M
2025-04-28 490.65 522.45 490.65 514.25 0.0M
2025-04-25 520.90 521.50 483.30 488.00 0.0M
2025-04-24 522.20 538.70 519.05 520.85 0.0M
2025-04-23 501.05 535.00 500.85 532.15 0.1M
2025-04-22 480.45 532.70 480.45 497.80 0.0M
2025-04-21 495.45 498.80 480.00 495.30 0.0M
2025-04-17 484.70 500.40 483.35 487.45 0.0M
2025-04-16 452.90 491.50 446.25 478.25 0.1M
2025-04-15 423.25 446.85 422.30 446.85 0.0M
2025-04-11 414.95 414.95 400.00 406.25 0.0M
2025-04-09 415.00 415.00 385.25 389.05 0.0M
2025-04-08 405.45 410.00 394.45 403.70 0.0M
2025-04-07 380.10 400.65 377.50 394.85 0.0M
2025-04-04 435.55 438.65 419.35 419.35 0.0M
2025-04-03 429.00 453.25 428.95 441.40 0.0M
2025-04-02 430.30 442.00 419.75 431.70 0.0M
2025-04-01 430.00 443.30 428.75 432.55 0.0M
2025-03-28 439.40 444.90 414.15 430.15 0.0M
2025-03-27 408.05 430.20 406.70 430.20 0.0M
2025-03-26 437.55 437.55 409.40 409.75 0.0M
2025-03-25 469.80 469.80 430.80 430.90 0.0M
2025-03-24 468.40 468.40 448.20 453.45 0.0M
2025-03-21 457.00 469.70 447.00 451.10 0.1M
2025-03-20 444.95 447.35 431.00 447.35 0.0M
2025-03-19 417.45 426.05 410.00 426.05 0.0M
2025-03-18 388.90 405.95 388.90 405.80 0.0M
2025-03-17 404.25 415.25 384.05 386.65 0.0M
2025-03-13 416.00 426.20 400.00 404.25 0.0M
2025-03-12 437.85 437.85 411.00 415.90 0.0M
2025-03-11 437.50 437.50 415.70 426.95 0.0M
2025-03-10 470.00 470.00 437.40 437.55 0.0M
2025-03-07 464.00 471.95 458.15 460.40 0.0M
2025-03-06 465.15 477.65 454.05 459.15 0.0M
2025-03-05 435.00 455.80 435.00 454.95 0.0M
2025-03-04 416.75 442.30 416.75 434.10 0.0M
2025-03-03 440.00 452.60 417.70 421.25 0.0M
2025-02-28 450.00 459.35 430.10 439.65 0.0M
2025-02-27 488.20 488.20 456.05 457.75 0.0M
2025-02-25 495.00 500.45 480.85 484.25 0.2M
2025-02-24 488.50 505.65 470.75 493.70 0.0M
2025-02-21 499.00 532.40 487.05 492.55 0.0M
2025-02-20 503.00 509.15 493.35 500.15 0.0M
2025-02-19 475.00 518.15 475.00 494.15 0.0M
2025-02-18 515.15 520.95 476.10 497.75 0.0M
2025-02-17 516.05 537.50 503.95 517.30 0.0M
2025-02-14 550.05 560.00 518.60 540.00 0.0M
2025-02-13 567.65 583.50 547.25 564.80 0.0M
2025-02-12 550.00 584.50 535.00 554.80 0.0M
2025-02-11 660.00 660.00 588.10 594.05 0.0M
2025-02-10 669.95 669.95 625.10 653.40 0.0M
2025-02-07 655.05 673.15 646.10 654.15 0.0M
2025-02-06 620.55 663.50 620.05 651.10 0.0M
2025-02-05 624.45 628.45 611.95 620.50 0.0M
2025-02-04 605.00 628.60 604.70 617.80 0.0M
2025-02-03 610.05 620.00 598.10 598.70 0.0M
2025-02-01 636.80 657.55 621.65 629.55 0.0M
2025-01-31 645.00 662.20 632.00 654.35 0.0M
2025-01-30 629.00 649.00 624.05 641.40 0.0M
2025-01-29 566.10 619.25 566.10 618.55 0.0M
2025-01-28 619.40 620.20 588.45 589.80 0.0M
2025-01-27 640.20 641.05 619.40 619.40 0.0M
2025-01-24 658.05 678.25 647.15 652.00 0.0M
2025-01-23 674.60 693.40 664.70 673.80 0.0M
2025-01-22 668.10 680.55 638.65 674.30 0.0M
2025-01-21 709.05 709.05 667.70 669.55 0.0M
2025-01-20 676.05 706.70 676.05 702.80 0.0M
2025-01-17 684.30 699.00 676.00 680.15 0.0M
2025-01-16 704.95 706.70 682.10 687.25 0.0M
2025-01-15 722.05 722.05 675.95 688.50 0.0M
2025-01-14 663.00 695.80 640.00 695.70 0.0M
2025-01-13 679.70 693.25 662.70 662.70 0.0M
2025-01-10 726.05 741.10 697.45 697.55 0.0M
2025-01-09 774.00 788.00 730.00 734.15 0.0M
2025-01-08 743.80 774.00 716.00 768.35 0.0M
2025-01-07 751.80 764.40 732.75 737.15 0.0M
2025-01-06 789.30 793.00 734.15 735.80 0.0M
2025-01-03 763.05 780.65 749.65 772.75 0.1M
2025-01-02 707.35 754.00 707.35 743.50 0.0M
2025-01-01 705.95 734.30 697.15 721.30 0.1M