Optimus Finance

Optimus Finance Ltd Historical Data

NSEBSE

₹20.09

(-0.10%)

Jul 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/06/2025

To Date

18/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jun-2025	19.44	19.48	18.12	18.87	80	73,777	3,511
19-Jun-2025	18.95	20.1	18.38	18.7	57	94,455	4,679
20-Jun-2025	18.85	19.85	18.85	19	12	13,820	703
23-Jun-2025	19.99	21	17.9	18.19	66	2,26,867	8,653
24-Jun-2025	18.19	20	17.3	19.46	67	2,80,571	9,070
25-Jun-2025	19.99	20.5	19.01	19.11	43	1,05,752	4,095
26-Jun-2025	19.99	20	18.61	19.63	213	1,65,781	4,966
27-Jun-2025	19.9	19.99	18.26	18.55	81	1,99,686	8,833
30-Jun-2025	18.85	19.38	18.6	19.21	39	80,462	3,915
01-Jul-2025	20.1	20.1	18.65	18.7	48	86,558	4,221
02-Jul-2025	19.96	20.19	18.09	18.37	94	2,39,913	2,729
03-Jul-2025	18.37	19	18.37	18.99	70	3,22,460	7,598
04-Jul-2025	17	20.8	17	18.06	107	2,15,835	9,836
07-Jul-2025	18.15	18.79	17.6	17.92	51	1,42,269	6,370
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

Optimus Finance: Related NEWS

No Record Found

Invest wise with Expert advice