Optimus Finance

Optimus Finance Ltd Historical Data

NSEBSE

₹14.36

(-0.14%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	16.32	16.32	15.7	16.06	276	5,09,695	26,280
12-Nov-2025	16.17	16.5	15.55	16.43	192	2,43,277	11,781
13-Nov-2025	15.75	16.84	15.75	16.15	188	4,50,396	20,008
14-Nov-2025	15.2	16.17	15.2	16.03	173	2,78,005	11,432
17-Nov-2025	15.75	16.5	15.67	15.77	277	9,70,568	52,512
18-Nov-2025	15.68	15.79	15	15.33	365	8,25,705	46,333
19-Nov-2025	15.03	15.62	15.03	15.37	304	5,10,181	24,219
20-Nov-2025	15.35	15.65	14.9	15.03	317	8,09,892	46,480
21-Nov-2025	14.52	15.45	14.52	14.74	230	5,88,019	32,530
24-Nov-2025	14.8	15.07	14.6	14.73	153	1,99,973	10,750
25-Nov-2025	14.87	14.96	14.57	14.66	137	1,89,752	10,505
26-Nov-2025	14.5	14.87	14.33	14.42	237	4,85,579	29,860
27-Nov-2025	14.57	15.7	14.35	14.73	173	3,69,473	20,452
28-Nov-2025	14.62	14.82	14	14.53	218	5,31,583	24,508
01-Dec-2025	14.32	14.52	14.01	14.35	249	3,74,563	19,567
02-Dec-2025	14.62	14.62	12.6	13.91	238	5,68,625	35,735
03-Dec-2025	13.9	14.19	13.37	13.58	196	2,80,784	14,055
04-Dec-2025	13.58	14.07	13.5	13.95	182	4,97,162	29,951
05-Dec-2025	14.02	14.25	13.77	14.12	167	3,52,923	20,128
08-Dec-2025	13.69	14.12	13.69	13.78	169	2,75,941	17,151
09-Dec-2025	13.78	14.25	13.5	14.08	151	3,87,972	21,793
10-Dec-2025	14.05	14.53	14.05	14.38	135	2,55,676	16,972
11-Dec-2025	14.25	14.6	14.25	14.36	113	2,58,576	16,935

Optimus Finance: Related NEWS

No Record Found

Invest wise with Expert advice