Optiemus Infracom Limited (530135.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 275.05 | 278.00 | 269.05 | 271.35 | 271.35 | 4,340 |
| 19 Apr 2024 | 270.75 | 273.20 | 266.00 | 271.90 | 271.90 | 13,115 |
| 18 Apr 2024 | 273.00 | 282.65 | 272.00 | 274.85 | 274.85 | 14,963 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 273.40 | 276.20 | 271.10 | 272.15 | 272.15 | 4,167 |
| 15 Apr 2024 | 278.00 | 279.00 | 266.60 | 272.40 | 272.40 | 11,401 |
| 12 Apr 2024 | 288.20 | 288.20 | 277.00 | 279.00 | 279.00 | 30,011 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 293.05 | 293.05 | 283.85 | 287.50 | 287.50 | 16,818 |
| 09 Apr 2024 | 283.65 | 291.00 | 280.35 | 287.85 | 287.85 | 13,376 |
| 08 Apr 2024 | 289.85 | 299.95 | 278.00 | 282.05 | 282.05 | 44,584 |
| 05 Apr 2024 | 282.95 | 288.90 | 277.55 | 285.90 | 285.90 | 11,286 |
| 04 Apr 2024 | 279.30 | 282.50 | 276.85 | 281.60 | 281.60 | 17,789 |
| 03 Apr 2024 | 275.20 | 287.85 | 271.95 | 276.70 | 276.70 | 17,993 |
| 02 Apr 2024 | 268.35 | 274.20 | 268.35 | 273.35 | 273.35 | 11,729 |
| 01 Apr 2024 | 259.95 | 271.50 | 252.55 | 269.60 | 269.60 | 19,520 |
| 28 Mar 2024 | 262.25 | 266.70 | 250.00 | 252.00 | 252.00 | 22,330 |
| 27 Mar 2024 | 264.05 | 269.05 | 257.55 | 259.35 | 259.35 | 48,817 |
| 26 Mar 2024 | 268.10 | 269.65 | 263.00 | 264.45 | 264.45 | 28,184 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 265.85 | 275.95 | 262.80 | 269.60 | 269.60 | 15,913 |
| 21 Mar 2024 | 267.75 | 273.35 | 263.00 | 265.85 | 265.85 | 18,564 |
| 20 Mar 2024 | 272.05 | 272.05 | 263.90 | 266.85 | 266.85 | 13,144 |
| 19 Mar 2024 | 273.95 | 278.50 | 266.00 | 269.10 | 269.10 | 14,548 |
| 18 Mar 2024 | 273.50 | 283.00 | 268.10 | 269.95 | 269.95 | 22,901 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 264.00 | 274.70 | 240.00 | 267.35 | 267.35 | 57,391 |
| 13 Mar 2024 | 279.65 | 285.00 | 258.85 | 264.05 | 264.05 | 31,070 |
| 12 Mar 2024 | 298.80 | 298.80 | 281.40 | 282.95 | 282.95 | 37,562 |
| 11 Mar 2024 | 298.75 | 298.75 | 290.50 | 293.50 | 293.50 | 12,309 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 300.05 | 303.40 | 296.50 | 297.50 | 297.50 | 17,421 |
| 06 Mar 2024 | 305.00 | 305.00 | 294.05 | 296.75 | 296.75 | 26,371 |
| 05 Mar 2024 | 314.15 | 315.75 | 304.45 | 305.30 | 305.30 | 38,852 |
| 04 Mar 2024 | 311.40 | 329.25 | 310.30 | 312.85 | 312.85 | 87,480 |
| 01 Mar 2024 | 302.10 | 304.95 | 298.20 | 300.25 | 300.25 | 9,537 |
| 29 Feb 2024 | 298.20 | 300.65 | 295.05 | 297.70 | 297.70 | 6,166 |
| 28 Feb 2024 | 301.80 | 306.10 | 294.00 | 295.60 | 295.60 | 39,747 |
| 27 Feb 2024 | 292.05 | 311.90 | 292.05 | 301.80 | 301.80 | 100,672 |
| 26 Feb 2024 | 294.95 | 299.90 | 294.50 | 296.70 | 296.70 | 15,735 |
| 23 Feb 2024 | 302.80 | 302.80 | 297.00 | 297.85 | 297.85 | 11,295 |
| 22 Feb 2024 | 302.20 | 302.20 | 296.00 | 299.95 | 299.95 | 10,421 |
| 21 Feb 2024 | 311.60 | 311.60 | 298.45 | 301.50 | 301.50 | 42,912 |
| 20 Feb 2024 | 300.55 | 324.00 | 298.90 | 309.40 | 309.40 | 65,855 |
| 16 Feb 2024 | 303.05 | 305.95 | 302.00 | 303.20 | 303.20 | 6,793 |
| 15 Feb 2024 | 312.95 | 313.15 | 302.00 | 303.10 | 303.10 | 15,490 |
| 14 Feb 2024 | 307.40 | 314.70 | 300.90 | 308.60 | 308.60 | 17,584 |
| 13 Feb 2024 | 304.55 | 319.95 | 298.10 | 301.35 | 301.35 | 97,376 |
| 12 Feb 2024 | 297.75 | 297.90 | 282.80 | 287.40 | 287.40 | 24,768 |
| 09 Feb 2024 | 306.45 | 307.05 | 294.00 | 296.90 | 296.90 | 10,669 |
| 08 Feb 2024 | 311.80 | 313.95 | 305.05 | 306.30 | 306.30 | 29,487 |
| 07 Feb 2024 | 313.95 | 317.80 | 306.60 | 311.40 | 311.40 | 32,626 |
| 06 Feb 2024 | 296.15 | 314.40 | 296.15 | 309.35 | 309.35 | 38,170 |
| 05 Feb 2024 | 308.40 | 308.40 | 297.90 | 299.25 | 299.25 | 34,841 |
| 02 Feb 2024 | 302.65 | 316.05 | 298.05 | 309.95 | 309.95 | 24,838 |
| 01 Feb 2024 | 302.00 | 303.40 | 296.35 | 301.35 | 301.35 | 5,836 |
| 31 Jan 2024 | 298.65 | 303.20 | 295.65 | 300.10 | 300.10 | 18,797 |
| 30 Jan 2024 | 306.60 | 306.60 | 293.90 | 295.05 | 295.05 | 14,940 |
| 29 Jan 2024 | 311.05 | 311.05 | 298.80 | 300.55 | 300.55 | 15,977 |
| 26 Jan 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
| 25 Jan 2024 | 310.90 | 310.90 | 301.35 | 305.45 | 305.45 | 16,102 |
| 24 Jan 2024 | 308.25 | 314.25 | 300.00 | 304.05 | 304.05 | 31,966 |
| 23 Jan 2024 | 313.70 | 315.55 | 300.80 | 302.15 | 302.15 | 35,814 |
| 22 Jan 2024 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | - |
| 19 Jan 2024 | 300.00 | 311.50 | 296.95 | 309.75 | 309.75 | 30,451 |
| 18 Jan 2024 | 297.20 | 302.75 | 290.05 | 296.45 | 296.45 | 31,549 |
| 17 Jan 2024 | 299.95 | 308.95 | 299.15 | 301.95 | 301.95 | 7,625 |
| 16 Jan 2024 | 306.85 | 308.00 | 299.00 | 303.90 | 303.90 | 12,850 |
| 12 Jan 2024 | 315.90 | 317.65 | 310.50 | 311.30 | 311.30 | 16,926 |
| 11 Jan 2024 | 315.30 | 319.00 | 312.35 | 314.35 | 314.35 | 5,133 |
| 10 Jan 2024 | 317.95 | 317.95 | 310.00 | 312.20 | 312.20 | 6,969 |
| 09 Jan 2024 | 313.65 | 314.70 | 310.20 | 311.70 | 311.70 | 5,514 |
| 08 Jan 2024 | 322.40 | 322.40 | 310.15 | 310.75 | 310.75 | 37,948 |
| 05 Jan 2024 | 316.40 | 321.15 | 313.95 | 317.95 | 317.95 | 19,336 |
| 04 Jan 2024 | 319.85 | 319.85 | 313.10 | 313.90 | 313.90 | 18,551 |
| 03 Jan 2024 | 317.70 | 317.75 | 310.00 | 314.10 | 314.10 | 21,526 |
| 02 Jan 2024 | 320.95 | 327.00 | 312.05 | 314.95 | 314.95 | 22,367 |
| 29 Dec 2023 | 310.05 | 316.75 | 309.30 | 310.85 | 310.85 | 26,774 |
| 28 Dec 2023 | 318.30 | 318.45 | 311.80 | 313.55 | 313.55 | 8,946 |
| 27 Dec 2023 | 314.05 | 325.10 | 314.05 | 315.40 | 315.40 | 20,449 |
| 26 Dec 2023 | 323.00 | 323.00 | 260.90 | 317.00 | 317.00 | 66,333 |
| 22 Dec 2023 | 325.35 | 327.50 | 318.00 | 323.10 | 323.10 | 15,503 |
| 21 Dec 2023 | 317.05 | 324.65 | 312.65 | 321.05 | 321.05 | 20,509 |
| 20 Dec 2023 | 342.95 | 343.00 | 315.45 | 318.70 | 318.70 | 62,854 |
| 19 Dec 2023 | 340.35 | 357.15 | 336.30 | 338.40 | 338.40 | 58,741 |
| 18 Dec 2023 | 340.10 | 345.90 | 335.50 | 338.30 | 338.30 | 9,746 |
| 15 Dec 2023 | 339.30 | 348.00 | 333.00 | 338.30 | 338.30 | 19,502 |
| 14 Dec 2023 | 345.00 | 345.00 | 336.15 | 339.30 | 339.30 | 26,155 |
| 13 Dec 2023 | 332.45 | 342.70 | 332.45 | 340.00 | 340.00 | 14,943 |
| 12 Dec 2023 | 341.05 | 359.35 | 332.60 | 335.70 | 335.70 | 70,139 |
| 11 Dec 2023 | 324.95 | 333.65 | 321.95 | 331.55 | 331.55 | 24,867 |
| 08 Dec 2023 | 326.60 | 333.00 | 322.95 | 324.95 | 324.95 | 26,720 |
| 07 Dec 2023 | 326.15 | 336.20 | 326.15 | 328.80 | 328.80 | 16,798 |
| 06 Dec 2023 | 343.80 | 343.80 | 329.00 | 330.25 | 330.25 | 44,585 |
| 05 Dec 2023 | 347.05 | 350.45 | 336.20 | 338.75 | 338.75 | 14,422 |
| 04 Dec 2023 | 344.95 | 353.70 | 336.00 | 346.30 | 346.30 | 52,183 |
| 01 Dec 2023 | 316.90 | 342.00 | 315.10 | 335.15 | 335.15 | 116,020 |
| 30 Nov 2023 | 311.95 | 316.70 | 308.95 | 313.60 | 313.60 | 9,033 |
| 29 Nov 2023 | 319.50 | 319.50 | 309.45 | 310.75 | 310.75 | 31,759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.