OPTOCIRCUI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 23 May 2022 | 1.80 | 1.80 | 1.85 | 1.80 | 230196 | -2.70% |
| 16 May 2022 | 1.85 | 1.90 | 1.90 | 1.85 | 77143 | -2.63% |
| 09 May 2022 | 1.90 | 2.00 | 2.05 | 1.90 | 190232 | -5.00% |
| 02 May 2022 | 2.00 | 2.10 | 2.20 | 2.00 | 256683 | -4.76% |
| 25 Apr 2022 | 2.10 | 2.10 | 2.20 | 2.10 | 303397 | -4.55% |
| 18 Apr 2022 | 2.20 | 2.35 | 2.35 | 2.20 | 274133 | -4.35% |
| 11 Apr 2022 | 2.30 | 2.20 | 2.30 | 2.10 | 736870 | 4.55% |
| 04 Apr 2022 | 2.20 | 2.20 | 2.20 | 2.20 | 433521 | -4.35% |
| 28 Mar 2022 | 2.30 | 2.30 | 2.30 | 2.30 | 95859 | -4.17% |
| 21 Mar 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 90217 | -4.00% |
| 14 Mar 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 54018 | -3.85% |
| 07 Mar 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 64039 | -3.70% |
| 28 Feb 2022 | 2.70 | 2.70 | 2.70 | 2.70 | 27263 | -3.57% |
| 21 Feb 2022 | 2.80 | 2.80 | 2.80 | 2.80 | 21275 | -3.45% |
| 14 Feb 2022 | 2.90 | 2.90 | 2.95 | 2.90 | 255446 | -4.92% |
| 07 Feb 2022 | 3.05 | 3.05 | 3.05 | 2.85 | 537454 | 3.39% |
| 31 Jan 2022 | 2.95 | 2.95 | 2.95 | 2.90 | 434040 | 3.51% |
| 24 Jan 2022 | 2.85 | 2.85 | 2.85 | 2.85 | 591936 | 3.64% |
| 17 Jan 2022 | 2.75 | 2.75 | 2.75 | 2.75 | 530192 | 3.77% |
| 10 Jan 2022 | 2.65 | 2.65 | 2.65 | 2.50 | 709726 | 3.92% |
| 03 Jan 2022 | 2.55 | 2.35 | 2.55 | 2.35 | 1269906 | 4.08% |
| 27 Dec 2021 | 2.45 | 2.45 | 2.45 | 2.45 | 405146 | -3.92% |
| 20 Dec 2021 | 2.55 | 2.55 | 2.55 | 2.55 | 105760 | -3.77% |
| 13 Dec 2021 | 2.65 | 2.65 | 2.65 | 2.65 | 223969 | -3.64% |
| 06 Dec 2021 | 2.75 | 2.75 | 2.75 | 2.75 | 129765 | -3.51% |
| 29 Nov 2021 | 2.85 | 2.85 | 2.85 | 2.85 | 152542 | -5.00% |
| 11 Nov 2021 | 3.00 | 3.00 | 3.10 | 2.95 | 229833 | 0.00% |
| 10 Nov 2021 | 3.00 | 3.00 | 3.05 | 2.95 | 142169 | 1.69% |
| 09 Nov 2021 | 2.95 | 2.90 | 3.00 | 2.90 | 138687 | 0.00% |
| 08 Nov 2021 | 2.95 | 3.05 | 3.05 | 2.90 | 228692 | -1.67% |
| 04 Nov 2021 | 3.00 | 3.05 | 3.05 | 2.95 | 48803 | 1.69% |
| 03 Nov 2021 | 2.95 | 2.95 | 3.10 | 2.90 | 183446 | -3.28% |
| 02 Nov 2021 | 3.05 | 3.10 | 3.10 | 2.95 | 140621 | 0.00% |
| 01 Nov 2021 | 3.05 | 3.15 | 3.15 | 3.00 | 118038 | 0.00% |
| 29 Oct 2021 | 3.05 | 3.05 | 3.05 | 2.95 | 194498 | 1.67% |
| 28 Oct 2021 | 3.00 | 3.15 | 3.15 | 3.00 | 190181 | -3.23% |
| 27 Oct 2021 | 3.10 | 3.05 | 3.15 | 3.05 | 155545 | 0.00% |
| 26 Oct 2021 | 3.10 | 3.25 | 3.25 | 3.05 | 244498 | -3.13% |
| 25 Oct 2021 | 3.20 | 3.30 | 3.30 | 3.10 | 88400 | 0.00% |
| 22 Oct 2021 | 3.20 | 3.00 | 3.20 | 3.00 | 312724 | 4.92% |
| 21 Oct 2021 | 3.05 | 3.05 | 3.25 | 3.05 | 316518 | -1.61% |
| 20 Oct 2021 | 3.10 | 3.05 | 3.25 | 3.05 | 205424 | -1.59% |
| 19 Oct 2021 | 3.15 | 3.20 | 3.35 | 3.15 | 455190 | -3.08% |
| 18 Oct 2021 | 3.25 | 3.35 | 3.35 | 3.20 | 202040 | 0.00% |
| 14 Oct 2021 | 3.25 | 3.25 | 3.35 | 3.20 | 167340 | 1.56% |
| 13 Oct 2021 | 3.20 | 3.35 | 3.40 | 3.15 | 367725 | -3.03% |
| 12 Oct 2021 | 3.30 | 3.25 | 3.50 | 3.25 | 354021 | -2.94% |
| 11 Oct 2021 | 3.40 | 3.45 | 3.50 | 3.30 | 300859 | -1.45% |
| 08 Oct 2021 | 3.45 | 3.50 | 3.50 | 3.30 | 357793 | 0.00% |
| 07 Oct 2021 | 3.45 | 3.55 | 3.55 | 3.35 | 267895 | 0.00% |
| 06 Oct 2021 | 3.45 | 3.35 | 3.50 | 3.25 | 473869 | 2.99% |
| 05 Oct 2021 | 3.35 | 3.20 | 3.35 | 3.20 | 323724 | 4.69% |
| 04 Oct 2021 | 3.20 | 3.10 | 3.25 | 3.05 | 285456 | 3.23% |
| 01 Oct 2021 | 3.10 | 3.05 | 3.20 | 3.05 | 178127 | -3.13% |
| 30 Sep 2021 | 3.20 | 3.05 | 3.25 | 3.05 | 172209 | 0.00% |
| 29 Sep 2021 | 3.20 | 3.05 | 3.30 | 3.05 | 745558 | 0.00% |
| 28 Sep 2021 | 3.20 | 3.20 | 3.20 | 3.20 | 210215 | -4.48% |
| 27 Sep 2021 | 3.35 | 3.45 | 3.45 | 3.35 | 218704 | -4.29% |
| 24 Sep 2021 | 3.50 | 3.60 | 3.60 | 3.45 | 312260 | -1.41% |
| 23 Sep 2021 | 3.55 | 3.65 | 3.65 | 3.50 | 226763 | -1.39% |
| 22 Sep 2021 | 3.60 | 3.60 | 3.70 | 3.55 | 249615 | -1.37% |
| 21 Sep 2021 | 3.65 | 3.55 | 3.70 | 3.55 | 182881 | 2.82% |
| 20 Sep 2021 | 3.55 | 3.70 | 3.70 | 3.50 | 362775 | -2.74% |
| 17 Sep 2021 | 3.65 | 3.65 | 3.80 | 3.65 | 438365 | -1.35% |
| 16 Sep 2021 | 3.70 | 3.75 | 3.80 | 3.65 | 323541 | 0.00% |
| 15 Sep 2021 | 3.70 | 3.80 | 3.80 | 3.65 | 459845 | 0.00% |
| 14 Sep 2021 | 3.70 | 3.75 | 3.80 | 3.65 | 182936 | 0.00% |
| 13 Sep 2021 | 3.70 | 3.65 | 3.80 | 3.65 | 235247 | -1.33% |
| 09 Sep 2021 | 3.75 | 3.70 | 3.85 | 3.70 | 163773 | -1.32% |
| 08 Sep 2021 | 3.80 | 3.85 | 3.85 | 3.70 | 185779 | -1.30% |
| 07 Sep 2021 | 3.85 | 3.85 | 3.90 | 3.70 | 175561 | 0.00% |
| 06 Sep 2021 | 3.85 | 3.70 | 3.85 | 3.70 | 153826 | 1.32% |
| 03 Sep 2021 | 3.80 | 3.95 | 3.95 | 3.75 | 137865 | -1.30% |
| 02 Sep 2021 | 3.85 | 3.85 | 3.95 | 3.70 | 131995 | 1.32% |
| 01 Sep 2021 | 3.80 | 3.95 | 3.95 | 3.80 | 224622 | -3.80% |
| 31 Aug 2021 | 3.95 | 4.00 | 4.00 | 3.90 | 179839 | 1.28% |
| 30 Aug 2021 | 3.90 | 4.10 | 4.10 | 3.80 | 394969 | -1.27% |
| 27 Aug 2021 | 3.95 | 3.95 | 3.95 | 3.95 | 71835 | 3.95% |
| 26 Aug 2021 | 3.80 | 3.80 | 3.80 | 3.80 | 110034 | 4.11% |
| 25 Aug 2021 | 3.65 | 3.55 | 3.65 | 3.45 | 233745 | 4.29% |
| 24 Aug 2021 | 3.50 | 3.35 | 3.50 | 3.30 | 249722 | 1.45% |
| 23 Aug 2021 | 3.45 | 3.50 | 3.55 | 3.40 | 307849 | -2.82% |
| 20 Aug 2021 | 3.55 | 3.50 | 3.75 | 3.45 | 345652 | -1.39% |
| 18 Aug 2021 | 3.60 | 3.80 | 3.80 | 3.60 | 304098 | -4.00% |
| 17 Aug 2021 | 3.75 | 3.95 | 3.95 | 3.70 | 323136 | -2.60% |
| 16 Aug 2021 | 3.85 | 3.85 | 4.10 | 3.85 | 348971 | -4.94% |
| 13 Aug 2021 | 4.05 | 4.00 | 4.15 | 3.90 | 197506 | 1.25% |
| 12 Aug 2021 | 4.00 | 3.85 | 4.00 | 3.85 | 247456 | 3.90% |
| 11 Aug 2021 | 3.85 | 3.90 | 4.00 | 3.70 | 345849 | 0.00% |
| 10 Aug 2021 | 3.85 | 3.90 | 4.00 | 3.80 | 353467 | -3.75% |
| 09 Aug 2021 | 4.00 | 4.10 | 4.20 | 4.00 | 307525 | -4.76% |
| 06 Aug 2021 | 4.20 | 4.15 | 4.30 | 4.15 | 275083 | -1.18% |
| 05 Aug 2021 | 4.25 | 4.30 | 4.35 | 4.15 | 385269 | -2.30% |
| 04 Aug 2021 | 4.35 | 4.60 | 4.65 | 4.30 | 631595 | -2.25% |
| 03 Aug 2021 | 4.45 | 4.40 | 4.45 | 4.40 | 173519 | 4.71% |
| 02 Aug 2021 | 4.25 | 4.05 | 4.25 | 4.05 | 297711 | 4.94% |
| 30 Jul 2021 | 4.05 | 4.15 | 4.20 | 4.05 | 311911 | -2.41% |
| 29 Jul 2021 | 4.15 | 4.20 | 4.20 | 4.05 | 319906 | 0.00% |
| 28 Jul 2021 | 4.15 | 4.25 | 4.25 | 4.05 | 460098 | -1.19% |
| 27 Jul 2021 | 4.20 | 4.30 | 4.35 | 4.15 | 355610 | -2.33% |
| 26 Jul 2021 | 4.30 | 4.40 | 4.40 | 4.25 | 392826 | -2.27% |
| 23 Jul 2021 | 4.40 | 4.30 | 4.55 | 4.30 | 662188 | 0.00% |
| 22 Jul 2021 | 4.40 | 4.50 | 4.50 | 4.35 | 294601 | -1.12% |
| 20 Jul 2021 | 4.45 | 4.55 | 4.55 | 4.40 | 298133 | -1.11% |
| 19 Jul 2021 | 4.50 | 4.55 | 4.60 | 4.45 | 379036 | -1.10% |
| 16 Jul 2021 | 4.55 | 4.60 | 4.65 | 4.50 | 326324 | -1.09% |
| 15 Jul 2021 | 4.60 | 4.55 | 4.65 | 4.50 | 296887 | 1.10% |
| 14 Jul 2021 | 4.55 | 4.70 | 4.70 | 4.55 | 338550 | -2.15% |
| 13 Jul 2021 | 4.65 | 4.80 | 4.80 | 4.60 | 284308 | -1.06% |
| 12 Jul 2021 | 4.70 | 4.85 | 4.85 | 4.65 | 348913 | -1.05% |
| 09 Jul 2021 | 4.75 | 4.75 | 4.80 | 4.65 | 338635 | 0.00% |
| 08 Jul 2021 | 4.75 | 4.75 | 4.80 | 4.60 | 380111 | 1.06% |
| 07 Jul 2021 | 4.70 | 4.85 | 4.85 | 4.60 | 582672 | -2.08% |
| 06 Jul 2021 | 4.80 | 5.00 | 5.05 | 4.80 | 602421 | -3.03% |
| 05 Jul 2021 | 4.95 | 5.00 | 5.15 | 4.80 | 725623 | -1.00% |
| 02 Jul 2021 | 5.00 | 4.90 | 5.00 | 4.60 | 1427539 | 4.17% |
| 01 Jul 2021 | 4.80 | 5.05 | 5.05 | 4.75 | 523222 | -3.03% |
| 30 Jun 2021 | 4.95 | 5.25 | 5.25 | 4.85 | 926217 | -2.94% |
| 29 Jun 2021 | 5.10 | 5.00 | 5.10 | 4.90 | 376573 | 4.08% |
| 28 Jun 2021 | 4.90 | 4.75 | 4.95 | 4.60 | 784608 | 3.16% |
| 25 Jun 2021 | 4.75 | 4.75 | 4.75 | 4.75 | 283435 | -5.00% |
| 24 Jun 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 253352 | -4.76% |
| 23 Jun 2021 | 5.25 | 5.65 | 5.70 | 5.25 | 898181 | -4.55% |
| 22 Jun 2021 | 5.50 | 5.25 | 5.55 | 5.25 | 1518400 | 3.77% |
| 21 Jun 2021 | 5.30 | 5.30 | 5.30 | 5.10 | 452612 | 4.95% |
| 18 Jun 2021 | 5.05 | 5.05 | 5.05 | 4.85 | 557404 | 4.12% |
| 17 Jun 2021 | 4.85 | 4.70 | 4.85 | 4.65 | 810688 | 4.30% |
| 16 Jun 2021 | 4.65 | 4.80 | 4.80 | 4.60 | 570138 | -2.11% |
| 15 Jun 2021 | 4.75 | 4.80 | 4.80 | 4.65 | 475885 | 0.00% |
| 14 Jun 2021 | 4.75 | 4.90 | 4.90 | 4.60 | 658848 | -1.04% |
| 11 Jun 2021 | 4.80 | 4.60 | 4.85 | 4.60 | 1138673 | 3.23% |
| 10 Jun 2021 | 4.65 | 4.60 | 4.70 | 4.60 | 569385 | 1.09% |
| 09 Jun 2021 | 4.60 | 4.75 | 4.75 | 4.55 | 479508 | -3.16% |
| 08 Jun 2021 | 4.75 | 4.60 | 4.75 | 4.50 | 614337 | 3.26% |
| 07 Jun 2021 | 4.60 | 4.65 | 4.80 | 4.45 | 707209 | -1.08% |
| 04 Jun 2021 | 4.65 | 4.85 | 4.85 | 4.50 | 763171 | -1.06% |
| 03 Jun 2021 | 4.70 | 4.70 | 4.70 | 4.55 | 600851 | 3.30% |
| 02 Jun 2021 | 4.55 | 4.45 | 4.55 | 4.20 | 656034 | 4.60% |
| 01 Jun 2021 | 4.35 | 4.40 | 4.50 | 4.30 | 358569 | -3.33% |
| 31 May 2021 | 4.50 | 4.90 | 4.90 | 4.50 | 725383 | -4.26% |
| 28 May 2021 | 4.70 | 4.85 | 4.90 | 4.65 | 898180 | 0.00% |
| 27 May 2021 | 4.70 | 4.50 | 4.70 | 4.50 | 774065 | 4.44% |
| 26 May 2021 | 4.50 | 4.40 | 4.50 | 4.30 | 761680 | 4.65% |
| 25 May 2021 | 4.30 | 4.45 | 4.45 | 4.25 | 554395 | -1.15% |
| 24 May 2021 | 4.35 | 4.25 | 4.45 | 4.25 | 329457 | -1.14% |
| 21 May 2021 | 4.40 | 4.30 | 4.45 | 4.25 | 462480 | 0.00% |
| 20 May 2021 | 4.40 | 4.50 | 4.55 | 4.30 | 331848 | -2.22% |
| 19 May 2021 | 4.50 | 4.45 | 4.50 | 4.20 | 301649 | 3.45% |
| 18 May 2021 | 4.35 | 4.60 | 4.60 | 4.30 | 573009 | -3.33% |
| 17 May 2021 | 4.50 | 4.50 | 4.75 | 4.45 | 321813 | -2.17% |
| 14 May 2021 | 4.60 | 4.90 | 4.90 | 4.50 | 765566 | -1.08% |
| 11 May 2021 | 4.65 | 4.40 | 4.65 | 4.25 | 664810 | 4.49% |
| 10 May 2021 | 4.45 | 4.35 | 4.55 | 4.35 | 738580 | -2.20% |
| 07 May 2021 | 4.55 | 4.80 | 4.80 | 4.55 | 502991 | -4.21% |
| 06 May 2021 | 4.75 | 4.80 | 4.80 | 4.40 | 1158692 | 3.26% |
| 05 May 2021 | 4.60 | 4.20 | 4.60 | 4.20 | 1042584 | 4.55% |
| 04 May 2021 | 4.40 | 4.40 | 4.40 | 4.40 | 220716 | -4.35% |
| 03 May 2021 | 4.60 | 4.60 | 4.60 | 4.60 | 253943 | -4.17% |
| 30 Apr 2021 | 4.80 | 4.80 | 4.80 | 4.80 | 345916 | -4.95% |
| 29 Apr 2021 | 5.05 | 5.55 | 5.55 | 5.05 | 939649 | -4.72% |
| 28 Apr 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 773933 | 4.95% |
| 27 Apr 2021 | 5.05 | 5.05 | 5.05 | 5.05 | 124760 | 4.12% |
| 26 Apr 2021 | 4.85 | 4.85 | 4.85 | 4.85 | 148767 | 4.30% |
| 23 Apr 2021 | 4.65 | 4.65 | 4.65 | 4.65 | 150512 | 4.49% |
| 22 Apr 2021 | 4.45 | 4.45 | 4.45 | 4.45 | 110193 | 4.71% |
| 20 Apr 2021 | 4.25 | 4.25 | 4.25 | 4.25 | 72545 | 4.94% |
| 19 Apr 2021 | 4.05 | 4.05 | 4.05 | 4.05 | 172340 | 3.85% |
| 16 Apr 2021 | 3.90 | 3.90 | 3.90 | 3.90 | 100470 | 4.00% |
| 15 Apr 2021 | 3.75 | 3.75 | 3.80 | 3.60 | 589171 | 2.74% |
| 13 Apr 2021 | 3.65 | 3.50 | 3.70 | 3.45 | 314240 | 1.39% |
| 12 Apr 2021 | 3.60 | 3.85 | 3.85 | 3.60 | 931369 | -4.00% |
| 09 Apr 2021 | 3.75 | 3.75 | 3.75 | 3.75 | 336780 | 4.17% |
| 08 Apr 2021 | 3.60 | 3.60 | 3.60 | 3.60 | 51244 | 4.35% |
| 07 Apr 2021 | 3.45 | 3.45 | 3.45 | 3.45 | 163340 | 4.55% |
| 06 Apr 2021 | 3.30 | 3.30 | 3.30 | 3.30 | 59603 | 4.76% |
SEBI Registration No.: INA000006688
