Optimus Finance

Optimus Finance Ltd Historical Data

NSEBSE

₹23.12

(-1.07%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	23.5	25.5	23.5	25.18	259	23,67,063	26,021
19-Aug-2025	24.68	25.8	24.15	24.32	320	21,69,091	24,078
20-Aug-2025	23.1	25.5	23.1	24.9	274	12,29,478	18,577
21-Aug-2025	25.95	25.95	24.1	24.76	244	15,33,456	16,509
22-Aug-2025	24.8	25	24.11	24.48	99	1,77,715	5,932
25-Aug-2025	24.8	25.5	23.5	23.97	187	4,23,809	11,469
26-Aug-2025	24	25.4	22.2	24.54	370	13,24,569	29,937
28-Aug-2025	24.8	25.35	24.8	25.21	3,709	3,08,12,750	8,93,536
29-Aug-2025	25.25	25.75	25.2	25.71	4,500	3,06,93,214	10,71,016
01-Sep-2025	26.1	26.4	25.71	26.09	3,627	2,95,49,901	8,85,581
02-Sep-2025	26.2	26.58	26.1	26.54	5,052	6,23,13,819	13,46,664
03-Sep-2025	27.09	29	26.57	27.04	5,101	8,19,76,667	17,91,012
04-Sep-2025	27.5	27.55	27.05	27.52	4,259	4,31,77,711	11,41,061
05-Sep-2025	28	28	22.5	24.64	6,394	3,27,50,994	7,14,575
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

Optimus Finance: Related NEWS

No Record Found

Invest wise with Expert advice