Optimus Finance

Optimus Finance Ltd Historical Data

NSEBSE

₹14.33

(-1.71%)

Jan 29, 2026|11:18:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	15.51	16.9	15.51	16.47	296	22,80,176	48,338
31-Dec-2025	16.47	17.07	16.4	16.85	243	16,82,489	47,189
01-Jan-2026	16.97	17	16	16.81	490	30,02,864	64,380
02-Jan-2026	16.26	17	16.26	16.96	381	25,87,511	76,629
05-Jan-2026	16.71	17.5	16.58	16.9	347	20,77,730	42,091
06-Jan-2026	17	17	16.25	16.54	311	20,69,298	73,696
07-Jan-2026	16.54	16.96	16.31	16.89	319	19,73,316	41,023
08-Jan-2026	16.56	16.79	16.19	16.55	217	10,32,290	48,124
09-Jan-2026	16.25	16.7	15.6	15.97	276	10,08,399	48,100
12-Jan-2026	15.99	16.49	15.5	15.93	344	13,46,141	47,778
13-Jan-2026	16	16.3	15.6	16.15	299	23,79,832	26,836
14-Jan-2026	16.17	16.39	15	16.18	436	41,69,265	1,30,718
16-Jan-2026	16.29	16.29	15.5	16.2	317	17,54,966	37,148
19-Jan-2026	16.19	16.8	15.72	16.62	266	32,57,945	28,724
20-Jan-2026	16.23	16.8	15	16.23	583	81,78,178	4,05,203
21-Jan-2026	15.62	15.96	13.1	13.58	1,615	1,13,54,527	3,14,411
22-Jan-2026	13.93	15.7	13.05	14.94	672	60,08,691	2,06,117
23-Jan-2026	14.64	14.8	14.12	14.41	356	10,45,027	52,996
27-Jan-2026	14.41	15.1	14	14.68	336	30,45,147	1,43,183
28-Jan-2026	14.4	14.9	13.8	14.58	444	31,54,011	1,26,655

Optimus Finance: Related NEWS

No Record Found

Invest wise with Expert advice