Optimus Finance Ltd OPTIFIN

NSE · India · Distribution Services

INR 14.47-0.98 (-6.34%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 15.45	+4.25%	INR 14.80	INR 15.80	INR 14.50	71.10K
2026-09-29	INR 14.82	+2.00%	INR 14.53	INR 15.88	INR 13.61	73.03K
2026-09-28	INR 14.53	-3.07%	INR 14.99	INR 14.99	INR 14.01	46.76K
2026-09-25	INR 14.99	+0.07%	INR 14.98	INR 15.40	INR 14.67	42.95K
2026-09-24	INR 14.98	-3.10%	INR 15.41	INR 15.98	INR 14.51	166.89K
2026-09-23	INR 15.46	-7.43%	INR 15.88	INR 17.00	INR 14.69	1.28M
2026-09-22	INR 16.70	+19.89%	INR 13.99	INR 16.71	INR 13.99	1.44M
2026-09-21	INR 13.93	-0.57%	INR 14.38	INR 14.95	INR 13.60	29.63K
2026-09-18	INR 14.01	-7.40%	INR 14.99	INR 14.99	INR 13.80	61.04K
2026-09-17	INR 15.13	+13.84%	INR 13.02	INR 15.90	INR 12.80	65.48K
2026-09-16	INR 13.29	-4.04%	INR 13.85	INR 14.44	INR 12.53	45.85K
2026-09-15	INR 13.85	-4.48%	INR 14.05	INR 15.00	INR 13.56	28.86K
2026-09-14	INR 14.50	0.00%	INR 14.50	INR 14.50	INR 14.50	0
2026-09-11	INR 14.50	-0.48%	INR 15.22	INR 15.22	INR 14.20	31.03K
2026-09-10	INR 14.57	+2.61%	INR 14.49	INR 16.00	INR 14.30	44.19K
2026-09-09	INR 14.20	-2.20%	INR 14.23	INR 15.00	INR 13.55	18.98K
2026-09-08	INR 14.52	+0.62%	INR 14.43	INR 15.15	INR 14.36	56.24K
2026-09-07	INR 14.43	-2.76%	INR 14.15	INR 15.79	INR 13.50	64.26K
2026-09-04	INR 14.84	-0.93%	INR 14.98	INR 15.87	INR 14.25	167.62K
2026-09-03	INR 14.98	+13.83%	INR 13.47	INR 15.79	INR 12.85	353.83K
2026-09-02	INR 13.16	-0.30%	INR 12.56	INR 13.50	INR 12.56	24.22K
2026-09-01	INR 13.20	-0.53%	INR 13.67	INR 13.67	INR 12.80	10.10K
2026-08-31	INR 13.27	+1.84%	INR 13.29	INR 13.36	INR 13.02	6.03K
2026-08-28	INR 13.03	-0.46%	INR 13.00	INR 13.65	INR 12.90	13.76K
2026-08-27	INR 13.09	-5.28%	INR 13.94	INR 13.94	INR 12.90	50.77K
2026-08-26	INR 13.82	-0.50%	INR 13.93	INR 14.78	INR 13.22	150.28K
2026-08-25	INR 13.89	+15.37%	INR 11.82	INR 14.44	INR 11.82	506.86K
2026-08-24	INR 12.04	-2.90%	INR 12.40	INR 12.40	INR 11.72	5.77K
2026-08-21	INR 12.40	+2.82%	INR 11.81	INR 12.98	INR 11.71	48.32K
2026-08-20	INR 12.06	+1.26%	INR 11.91	INR 12.31	INR 11.56	39.43K
2026-08-19	INR 11.91	+1.28%	INR 12.00	INR 12.19	INR 11.51	32.55K
2026-08-18	INR 11.76	—	INR 11.41	INR 13.74	INR 11.41	5.73K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 15.45	+4.25%	INR 14.80	INR 15.80	INR 14.50	71.10K
2026-09-29	INR 14.82	+2.00%	INR 14.53	INR 15.88	INR 13.61	73.03K
2026-09-28	INR 14.53	-3.07%	INR 14.99	INR 14.99	INR 14.01	46.76K
2026-09-25	INR 14.99	+0.07%	INR 14.98	INR 15.40	INR 14.67	42.95K
2026-09-24	INR 14.98	-3.10%	INR 15.41	INR 15.98	INR 14.51	166.89K
2026-09-23	INR 15.46	-7.43%	INR 15.88	INR 17.00	INR 14.69	1.28M
2026-09-22	INR 16.70	+19.89%	INR 13.99	INR 16.71	INR 13.99	1.44M
2026-09-21	INR 13.93	-0.57%	INR 14.38	INR 14.95	INR 13.60	29.63K
2026-09-18	INR 14.01	-7.40%	INR 14.99	INR 14.99	INR 13.80	61.04K
2026-09-17	INR 15.13	+13.84%	INR 13.02	INR 15.90	INR 12.80	65.48K
2026-09-16	INR 13.29	-4.04%	INR 13.85	INR 14.44	INR 12.53	45.85K
2026-09-15	INR 13.85	-4.48%	INR 14.05	INR 15.00	INR 13.56	28.86K
2026-09-14	INR 14.50	0.00%	INR 14.50	INR 14.50	INR 14.50	0
2026-09-11	INR 14.50	-0.48%	INR 15.22	INR 15.22	INR 14.20	31.03K
2026-09-10	INR 14.57	+2.61%	INR 14.49	INR 16.00	INR 14.30	44.19K
2026-09-09	INR 14.20	-2.20%	INR 14.23	INR 15.00	INR 13.55	18.98K
2026-09-08	INR 14.52	+0.62%	INR 14.43	INR 15.15	INR 14.36	56.24K
2026-09-07	INR 14.43	-2.76%	INR 14.15	INR 15.79	INR 13.50	64.26K
2026-09-04	INR 14.84	-0.93%	INR 14.98	INR 15.87	INR 14.25	167.62K
2026-09-03	INR 14.98	+13.83%	INR 13.47	INR 15.79	INR 12.85	353.83K
2026-09-02	INR 13.16	-0.30%	INR 12.56	INR 13.50	INR 12.56	24.22K
2026-09-01	INR 13.20	-0.53%	INR 13.67	INR 13.67	INR 12.80	10.10K
2026-08-31	INR 13.27	+1.84%	INR 13.29	INR 13.36	INR 13.02	6.03K
2026-08-28	INR 13.03	-0.46%	INR 13.00	INR 13.65	INR 12.90	13.76K
2026-08-27	INR 13.09	-5.28%	INR 13.94	INR 13.94	INR 12.90	50.77K
2026-08-26	INR 13.82	-0.50%	INR 13.93	INR 14.78	INR 13.22	150.28K
2026-08-25	INR 13.89	+15.37%	INR 11.82	INR 14.44	INR 11.82	506.86K
2026-08-24	INR 12.04	-2.90%	INR 12.40	INR 12.40	INR 11.72	5.77K
2026-08-21	INR 12.40	+2.82%	INR 11.81	INR 12.98	INR 11.71	48.32K
2026-08-20	INR 12.06	+1.26%	INR 11.91	INR 12.31	INR 11.56	39.43K
2026-08-19	INR 11.91	+1.28%	INR 12.00	INR 12.19	INR 11.51	32.55K
2026-08-18	INR 11.76	—	INR 11.41	INR 13.74	INR 11.41	5.73K