Skip to main content
Optimus Finance Limited (BOM:531254)
India flag India · Delayed Price · Currency is INR
13.24
-0.44 (-3.22%)
At close: Mar 9, 2026

Optimus Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6813.6813.0013.2413.24-3.22%24,640
Mar 6, 202613.6913.7513.5013.6813.68-0.07%56,048
Mar 5, 202613.2714.4512.2613.6913.694.90%256,564
Mar 4, 202613.8413.8412.0013.0513.05-7.05%190,638
Mar 2, 202613.4514.2513.2214.0414.04-1.40%264,148
Feb 27, 202614.4014.6014.1414.2414.24-3.52%15,699
Feb 26, 202614.1714.9013.9014.7614.764.61%591,752
Feb 25, 202613.9814.2713.8214.1114.11-0.56%54,059
Feb 24, 202613.9014.2513.7214.1914.190.78%105,632
Feb 23, 202614.0614.4913.7814.0814.08-2.09%146,417
Feb 20, 202614.0214.6413.1114.3814.380.35%106,832
Feb 19, 202614.7714.7714.1314.3314.33-2.25%55,903
Feb 18, 202614.2014.7914.0114.6614.660.96%102,005
Feb 17, 202614.1614.7014.0514.5214.522.04%156,692
Feb 16, 202614.0614.3513.9014.2314.231.21%73,824
Feb 13, 202614.9714.9713.7214.0614.06-4.16%307,039
Feb 12, 202614.7515.0514.3014.6714.67-1.28%181,464
Feb 11, 202613.9015.0013.9014.8614.862.91%303,401
Feb 10, 202614.2915.0013.6614.4414.44-0.76%627,782
Feb 9, 202614.2614.8013.8014.5514.552.03%221,404
Feb 6, 202614.0114.3013.0514.2614.261.06%186,508
Feb 5, 202614.3714.5013.7514.1114.110.57%100,796
Feb 4, 202614.9414.9413.7514.0314.03-6.09%470,595
Feb 3, 202614.2315.0014.0014.9414.945.14%1,331,071
Feb 2, 202614.0414.9913.6014.2114.211.21%620,588
Feb 1, 202614.7214.9013.9014.0414.04-4.62%252,773
Jan 30, 202614.2115.3014.2114.7214.72-1.80%257,111
Jan 29, 202614.6015.5013.1414.9914.992.81%563,666
Jan 28, 202614.4014.9013.8014.5814.58-0.68%220,317
Jan 27, 202614.4115.1014.0014.6814.681.87%208,678
Jan 23, 202614.6414.8014.1214.4114.41-3.55%72,378
Jan 22, 202613.9315.7013.0514.9414.9410.01%415,424
Jan 21, 202615.6215.9613.1013.5813.58-16.33%830,036
Jan 20, 202616.2316.8015.0016.2316.23-2.35%503,937
Jan 19, 202616.1916.8015.7216.6216.622.59%199,035
Jan 16, 202616.2916.2915.5016.2016.200.12%108,777
Jan 14, 202616.1716.3915.0016.1816.180.19%258,957
Jan 13, 202616.0016.3015.6016.1516.151.38%150,637
Jan 12, 202615.9916.4915.5015.9315.93-0.25%84,740
Jan 9, 202616.2516.7015.6015.9715.97-3.50%62,265
Jan 8, 202616.5616.7916.1916.5516.55-2.01%62,507
Jan 7, 202616.5416.9616.3116.8916.892.12%118,512
Jan 6, 202617.0017.0016.2516.5416.54-2.13%124,092
Jan 5, 202616.7117.5016.5816.9016.90-0.35%123,779
Jan 2, 202616.2617.0016.2616.9616.960.89%153,679
Jan 1, 202616.9717.0016.0016.8116.81-0.24%182,873
Dec 31, 202516.4717.0716.4016.8516.852.31%100,287
Dec 30, 202515.5116.9015.5116.4716.472.30%140,707
Dec 29, 202515.8517.0014.0016.1016.10-0.80%508,665
Dec 26, 202519.5020.0015.8116.2316.23-17.86%818,876
Dec 24, 202520.3021.0019.1619.7619.76-2.27%357,826
Dec 23, 202519.4520.5018.1520.2220.223.96%599,676
Dec 22, 202520.3920.3916.5019.4519.45-0.26%1,047,756
Dec 19, 202518.5520.4618.5519.5019.50-0.81%670,635
Dec 18, 202519.6020.4918.4319.6619.660.15%476,457
Dec 17, 202518.0119.9918.0119.6319.637.50%414,338
Dec 16, 202517.0018.5016.5018.2618.269.47%454,325
Dec 15, 202514.4317.2414.1516.6816.6815.43%382,476
Dec 12, 202514.4114.5814.2314.4514.450.63%21,269
Dec 11, 202514.2514.6014.2514.3614.36-0.14%18,021
Dec 10, 202514.0514.5314.0514.3814.382.13%17,805
Dec 9, 202513.7814.2513.5014.0814.082.18%27,793
Dec 8, 202513.6914.1213.6913.7813.78-2.41%19,778
Dec 5, 202514.0214.2513.7714.1214.121.22%25,069
Dec 4, 202513.5814.0713.5013.9513.952.72%36,060
Dec 3, 202513.9014.1913.3713.5813.58-2.37%20,435
Dec 2, 202514.6214.6212.6013.9113.91-3.07%40,734
Dec 1, 202514.3214.5214.0114.3514.35-1.24%26,258
Nov 28, 202514.6214.8214.0014.5314.53-1.36%36,892
Nov 27, 202514.5715.7014.3514.7314.732.15%24,350
Nov 26, 202514.5014.8714.3314.4214.42-1.64%33,566
Nov 25, 202514.8714.9614.5714.6614.66-0.48%12,889
Nov 24, 202514.8015.0714.6014.7314.73-0.07%13,484
Nov 21, 202514.5215.4514.5214.7414.74-1.93%39,829
Nov 20, 202515.3515.6514.9015.0315.03-2.21%53,557
Nov 19, 202515.0315.6215.0315.3715.370.26%33,349
Nov 18, 202515.6815.7915.0015.3315.33-2.79%53,489
Nov 17, 202515.7516.5015.6715.7715.77-1.62%61,453
Nov 14, 202515.2016.1715.2016.0316.03-0.74%17,425
Nov 13, 202515.7516.8415.7516.1516.15-1.70%27,781
Nov 12, 202516.1716.5015.5516.4316.432.30%15,104
Nov 11, 202516.3216.3215.7016.0616.06-1.59%31,838
Nov 10, 202515.5117.1915.5116.3216.323.49%58,974
Nov 7, 202515.9616.2015.6015.7715.77-1.19%30,422
Nov 6, 202516.1016.2515.7715.9615.96-0.81%32,459
Nov 4, 202516.4216.4216.0016.0916.09-1.23%32,418
Nov 3, 202516.6718.0015.1016.2916.29-0.37%44,911
Oct 31, 202516.4216.7815.9116.3516.35-1.15%27,374
Oct 30, 202516.8716.9516.4016.5416.54-0.72%22,181
Oct 29, 202517.2017.4016.2016.6616.661.90%62,224
Oct 28, 202516.2217.2515.3016.3516.352.57%77,203
Oct 27, 202516.4016.4015.1515.9415.94-2.63%74,585
Oct 24, 202516.4316.7516.2516.3716.37-0.37%30,493
Oct 23, 202516.3516.7816.1616.4316.431.42%46,585
Oct 21, 202516.8016.8015.4016.2016.20-1.52%25,750
Oct 20, 202516.3016.8015.1016.4516.45-2.03%77,510
Oct 17, 202516.8017.4516.7516.7916.79-1.76%62,759
Oct 16, 202516.9017.4516.9017.0917.09-0.70%62,451
Oct 15, 202516.9018.0016.9017.2117.210.29%84,381
Oct 14, 202517.4017.7417.0017.1617.16-2.33%61,576