Optimus Finance

Optimus Finance Ltd Historical Data

NSEBSE

₹24.24

(-11.21%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	18.69	18.69	17.49	18.41	44	42,769	2,162
09-Jul-2025	18.68	18.68	17.61	18.4	33	66,637	2,545
10-Jul-2025	17.62	19.6	17.62	17.97	118	2,21,666	9,315
11-Jul-2025	17.97	17.97	17.1	17.3	57	1,61,374	6,984
14-Jul-2025	17.3	18.3	16.5	17.89	89	4,53,602	17,984
15-Jul-2025	17.89	18.39	16	17.54	99	4,53,351	20,974
16-Jul-2025	18.5	20.6	18	20.11	560	54,24,813	1,09,504
17-Jul-2025	20.11	20.79	19.76	20.09	204	19,01,889	26,114
18-Jul-2025	20.29	21	20	20.04	82	11,85,869	5,431
21-Jul-2025	20.2	23.88	20.04	21.02	126	14,31,360	11,918
22-Jul-2025	22.46	22.46	21	21	93	12,25,941	5,667
23-Jul-2025	20.58	21.5	19.3	21	77	14,67,151	18,365
24-Jul-2025	21.01	23.74	20.99	23.01	186	25,57,036	31,039
25-Jul-2025	23.99	24.25	23	24.1	222	21,29,758	22,289
28-Jul-2025	24.49	26	24.07	24.09	166	17,25,742	10,305
29-Jul-2025	21.21	26.69	21.21	25.98	333	21,92,641	36,070
30-Jul-2025	28.38	28.38	26	26.03	183	18,25,444	11,356
31-Jul-2025	27.85	27.85	25.28	25.47	192	17,10,557	10,149
01-Aug-2025	25.99	26.5	25.89	25.91	76	14,55,384	4,070
04-Aug-2025	25.4	26.5	25.33	26.12	102	18,73,199	18,869
05-Aug-2025	26.7	26.7	25.98	25.98	67	15,71,611	4,049
06-Aug-2025	26.46	27.9	26.46	27.3	3,374	3,70,89,200	7,85,657

Optimus Finance: Related NEWS

No Record Found

Invest wise with Expert advice