Optimus Finance

Optimus Finance Ltd Historical Data

NSEBSE

₹18.43

(-1.55%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	25	25.5	24	24.24	1,763	80,85,596	2,27,051
09-Sep-2025	23	24.25	23	23.8	2,266	1,30,45,066	3,63,609
10-Sep-2025	23.25	24.5	23.25	23.42	1,420	60,25,784	1,69,878
11-Sep-2025	23.04	23.3	23	23.07	1,164	44,33,531	1,53,094
12-Sep-2025	22.75	23.7	21.46	22.42	1,621	76,72,974	2,40,419
15-Sep-2025	22.42	24	22	23.37	1,517	1,23,43,707	3,46,084
16-Sep-2025	23.3	23.6	23	23.12	809	24,11,890	73,921
17-Sep-2025	23	24	22.9	23.08	685	26,02,384	75,188
18-Sep-2025	23.08	23.25	22.7	22.88	623	20,84,808	81,165
19-Sep-2025	23	23.15	22.5	22.57	859	26,51,967	88,745
22-Sep-2025	22.49	22.5	21.7	21.81	1,163	45,31,380	1,67,733
23-Sep-2025	21.01	21.49	20.5	20.82	1,177	35,65,843	1,31,601
24-Sep-2025	20.5	20.9	19	19.22	1,489	48,91,617	1,96,601
25-Sep-2025	18.75	20	18.52	19.6	1,050	28,47,540	1,04,324
26-Sep-2025	19.75	19.75	19	19.41	644	12,73,357	49,239
29-Sep-2025	19.02	19.69	18.4	18.78	592	14,47,416	59,283
30-Sep-2025	17	19.05	17	18.36	547	13,36,748	46,984
01-Oct-2025	18.36	18.96	18.2	18.79	426	7,26,382	28,492
03-Oct-2025	18.73	19.25	18.5	18.71	328	9,20,311	41,363
06-Oct-2025	18.89	19.4	18.5	18.72	310	6,79,372	27,754
07-Oct-2025	18.6	18.71	18.15	18.43	434	11,44,119	54,365

Optimus Finance: Related NEWS

No Record Found

Invest wise with Expert advice