Optimus Finance Limited (BOM:531254)
India
· Delayed Price · Currency is INR 11.98
+0.47 (4.08%)
At close: Apr 28, 2026
Optimus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.74 | 12.05 | 11.50 | 11.98 | 11.98 | 4.08% | 61,166 |
| Apr 27, 2026 | 11.81 | 12.35 | 11.20 | 11.51 | 11.51 | -3.28% | 142,765 |
| Apr 24, 2026 | 12.20 | 12.29 | 11.85 | 11.90 | 11.90 | -1.49% | 26,425 |
| Apr 23, 2026 | 12.45 | 12.45 | 12.00 | 12.08 | 12.08 | -1.06% | 82,733 |
| Apr 22, 2026 | 12.65 | 12.65 | 12.10 | 12.21 | 12.21 | -0.57% | 66,322 |
| Apr 21, 2026 | 12.02 | 12.51 | 12.02 | 12.28 | 12.28 | 0.49% | 35,072 |
| Apr 20, 2026 | 12.95 | 12.95 | 12.12 | 12.22 | 12.22 | -1.29% | 25,495 |
| Apr 17, 2026 | 12.57 | 12.57 | 12.17 | 12.38 | 12.38 | 0.49% | 33,826 |
| Apr 16, 2026 | 12.57 | 12.57 | 12.16 | 12.32 | 12.32 | -0.88% | 53,625 |
| Apr 15, 2026 | 12.47 | 12.57 | 12.16 | 12.43 | 12.43 | 0.24% | 44,326 |
| Apr 13, 2026 | 12.47 | 12.50 | 11.52 | 12.40 | 12.40 | -1.27% | 17,518 |
| Apr 10, 2026 | 12.75 | 12.75 | 12.17 | 12.56 | 12.56 | 0.72% | 38,515 |
| Apr 9, 2026 | 12.69 | 12.69 | 12.21 | 12.47 | 12.47 | -0.64% | 17,958 |
| Apr 8, 2026 | 12.47 | 12.69 | 11.16 | 12.55 | 12.55 | 5.02% | 86,501 |
| Apr 7, 2026 | 12.15 | 12.15 | 11.80 | 11.95 | 11.95 | 0.42% | 49,204 |
| Apr 6, 2026 | 12.17 | 12.94 | 11.49 | 11.90 | 11.90 | -2.22% | 87,037 |
| Apr 2, 2026 | 12.00 | 12.50 | 11.71 | 12.17 | 12.17 | -0.41% | 92,776 |
| Apr 1, 2026 | 11.91 | 12.44 | 11.91 | 12.22 | 12.22 | 2.95% | 28,178 |
| Mar 30, 2026 | 12.01 | 12.70 | 11.16 | 11.87 | 11.87 | -4.20% | 59,568 |
| Mar 27, 2026 | 12.75 | 12.75 | 12.00 | 12.39 | 12.39 | -0.72% | 80,992 |
| Mar 25, 2026 | 12.61 | 13.09 | 12.35 | 12.48 | 12.48 | -3.26% | 95,738 |
| Mar 24, 2026 | 12.68 | 12.99 | 12.52 | 12.90 | 12.90 | -0.15% | 25,973 |
| Mar 23, 2026 | 12.77 | 13.07 | 12.30 | 12.92 | 12.92 | 0.16% | 56,372 |
| Mar 20, 2026 | 12.81 | 13.11 | 12.60 | 12.90 | 12.90 | 0.23% | 57,675 |
| Mar 19, 2026 | 12.89 | 13.11 | 12.70 | 12.87 | 12.87 | -0.39% | 38,357 |
| Mar 18, 2026 | 12.82 | 13.20 | 12.60 | 12.92 | 12.92 | 0.70% | 133,770 |
| Mar 17, 2026 | 13.39 | 13.39 | 12.50 | 12.83 | 12.83 | -3.10% | 175,567 |
| Mar 16, 2026 | 12.98 | 13.40 | 12.55 | 13.24 | 13.24 | -0.15% | 69,578 |
| Mar 13, 2026 | 13.33 | 13.33 | 12.77 | 13.26 | 13.26 | -0.45% | 70,380 |
| Mar 12, 2026 | 12.60 | 13.40 | 12.50 | 13.32 | 13.32 | 2.94% | 109,351 |
| Mar 11, 2026 | 13.30 | 13.74 | 12.80 | 12.94 | 12.94 | -3.58% | 237,281 |
| Mar 10, 2026 | 13.40 | 13.60 | 13.04 | 13.42 | 13.42 | 1.36% | 70,019 |
| Mar 9, 2026 | 13.68 | 13.68 | 13.00 | 13.24 | 13.24 | -3.22% | 24,640 |
| Mar 6, 2026 | 13.69 | 13.75 | 13.50 | 13.68 | 13.68 | -0.07% | 56,048 |
| Mar 5, 2026 | 13.27 | 14.45 | 12.26 | 13.69 | 13.69 | 4.90% | 256,564 |
| Mar 4, 2026 | 13.84 | 13.84 | 12.00 | 13.05 | 13.05 | -7.05% | 190,638 |
| Mar 2, 2026 | 13.45 | 14.25 | 13.22 | 14.04 | 14.04 | -1.40% | 264,148 |
| Feb 27, 2026 | 14.40 | 14.60 | 14.14 | 14.24 | 14.24 | -3.52% | 15,699 |
| Feb 26, 2026 | 14.17 | 14.90 | 13.90 | 14.76 | 14.76 | 4.61% | 591,752 |
| Feb 25, 2026 | 13.98 | 14.27 | 13.82 | 14.11 | 14.11 | -0.56% | 54,059 |
| Feb 24, 2026 | 13.90 | 14.25 | 13.72 | 14.19 | 14.19 | 0.78% | 105,632 |
| Feb 23, 2026 | 14.06 | 14.49 | 13.78 | 14.08 | 14.08 | -2.09% | 146,417 |
| Feb 20, 2026 | 14.02 | 14.64 | 13.11 | 14.38 | 14.38 | 0.35% | 106,832 |
| Feb 19, 2026 | 14.77 | 14.77 | 14.13 | 14.33 | 14.33 | -2.25% | 55,903 |
| Feb 18, 2026 | 14.20 | 14.79 | 14.01 | 14.66 | 14.66 | 0.96% | 102,005 |
| Feb 17, 2026 | 14.16 | 14.70 | 14.05 | 14.52 | 14.52 | 2.04% | 156,692 |
| Feb 16, 2026 | 14.06 | 14.35 | 13.90 | 14.23 | 14.23 | 1.21% | 73,824 |
| Feb 13, 2026 | 14.97 | 14.97 | 13.72 | 14.06 | 14.06 | -4.16% | 307,039 |
| Feb 12, 2026 | 14.75 | 15.05 | 14.30 | 14.67 | 14.67 | -1.28% | 181,464 |
| Feb 11, 2026 | 13.90 | 15.00 | 13.90 | 14.86 | 14.86 | 2.91% | 303,401 |
| Feb 10, 2026 | 14.29 | 15.00 | 13.66 | 14.44 | 14.44 | -0.76% | 627,782 |
| Feb 9, 2026 | 14.26 | 14.80 | 13.80 | 14.55 | 14.55 | 2.03% | 221,404 |
| Feb 6, 2026 | 14.01 | 14.30 | 13.05 | 14.26 | 14.26 | 1.06% | 186,508 |
| Feb 5, 2026 | 14.37 | 14.50 | 13.75 | 14.11 | 14.11 | 0.57% | 100,796 |
| Feb 4, 2026 | 14.94 | 14.94 | 13.75 | 14.03 | 14.03 | -6.09% | 470,595 |
| Feb 3, 2026 | 14.23 | 15.00 | 14.00 | 14.94 | 14.94 | 5.14% | 1,331,071 |
| Feb 2, 2026 | 14.04 | 14.99 | 13.60 | 14.21 | 14.21 | 1.21% | 620,588 |
| Feb 1, 2026 | 14.72 | 14.90 | 13.90 | 14.04 | 14.04 | -4.62% | 252,773 |
| Jan 30, 2026 | 14.21 | 15.30 | 14.21 | 14.72 | 14.72 | -1.80% | 257,111 |
| Jan 29, 2026 | 14.60 | 15.50 | 13.14 | 14.99 | 14.99 | 2.81% | 563,666 |
| Jan 28, 2026 | 14.40 | 14.90 | 13.80 | 14.58 | 14.58 | -0.68% | 220,317 |
| Jan 27, 2026 | 14.41 | 15.10 | 14.00 | 14.68 | 14.68 | 1.87% | 208,678 |
| Jan 23, 2026 | 14.64 | 14.80 | 14.12 | 14.41 | 14.41 | -3.55% | 72,378 |
| Jan 22, 2026 | 13.93 | 15.70 | 13.05 | 14.94 | 14.94 | 10.01% | 415,424 |
| Jan 21, 2026 | 15.62 | 15.96 | 13.10 | 13.58 | 13.58 | -16.33% | 830,036 |
| Jan 20, 2026 | 16.23 | 16.80 | 15.00 | 16.23 | 16.23 | -2.35% | 503,937 |
| Jan 19, 2026 | 16.19 | 16.80 | 15.72 | 16.62 | 16.62 | 2.59% | 199,035 |
| Jan 16, 2026 | 16.29 | 16.29 | 15.50 | 16.20 | 16.20 | 0.12% | 108,777 |
| Jan 14, 2026 | 16.17 | 16.39 | 15.00 | 16.18 | 16.18 | 0.19% | 258,957 |
| Jan 13, 2026 | 16.00 | 16.30 | 15.60 | 16.15 | 16.15 | 1.38% | 150,637 |
| Jan 12, 2026 | 15.99 | 16.49 | 15.50 | 15.93 | 15.93 | -0.25% | 84,740 |
| Jan 9, 2026 | 16.25 | 16.70 | 15.60 | 15.97 | 15.97 | -3.50% | 62,265 |
| Jan 8, 2026 | 16.56 | 16.79 | 16.19 | 16.55 | 16.55 | -2.01% | 62,507 |
| Jan 7, 2026 | 16.54 | 16.96 | 16.31 | 16.89 | 16.89 | 2.12% | 118,512 |
| Jan 6, 2026 | 17.00 | 17.00 | 16.25 | 16.54 | 16.54 | -2.13% | 124,092 |
| Jan 5, 2026 | 16.71 | 17.50 | 16.58 | 16.90 | 16.90 | -0.35% | 123,779 |
| Jan 2, 2026 | 16.26 | 17.00 | 16.26 | 16.96 | 16.96 | 0.89% | 153,679 |
| Jan 1, 2026 | 16.97 | 17.00 | 16.00 | 16.81 | 16.81 | -0.24% | 182,873 |
| Dec 31, 2025 | 16.47 | 17.07 | 16.40 | 16.85 | 16.85 | 2.31% | 100,287 |
| Dec 30, 2025 | 15.51 | 16.90 | 15.51 | 16.47 | 16.47 | 2.30% | 140,707 |
| Dec 29, 2025 | 15.85 | 17.00 | 14.00 | 16.10 | 16.10 | -0.80% | 508,665 |
| Dec 26, 2025 | 19.50 | 20.00 | 15.81 | 16.23 | 16.23 | -17.86% | 818,876 |
| Dec 24, 2025 | 20.30 | 21.00 | 19.16 | 19.76 | 19.76 | -2.27% | 357,826 |
| Dec 23, 2025 | 19.45 | 20.50 | 18.15 | 20.22 | 20.22 | 3.96% | 599,676 |
| Dec 22, 2025 | 20.39 | 20.39 | 16.50 | 19.45 | 19.45 | -0.26% | 1,047,756 |
| Dec 19, 2025 | 18.55 | 20.46 | 18.55 | 19.50 | 19.50 | -0.81% | 670,635 |
| Dec 18, 2025 | 19.60 | 20.49 | 18.43 | 19.66 | 19.66 | 0.15% | 476,457 |
| Dec 17, 2025 | 18.01 | 19.99 | 18.01 | 19.63 | 19.63 | 7.50% | 414,338 |
| Dec 16, 2025 | 17.00 | 18.50 | 16.50 | 18.26 | 18.26 | 9.47% | 454,325 |
| Dec 15, 2025 | 14.43 | 17.24 | 14.15 | 16.68 | 16.68 | 15.43% | 382,476 |
| Dec 12, 2025 | 14.41 | 14.58 | 14.23 | 14.45 | 14.45 | 0.63% | 21,269 |
| Dec 11, 2025 | 14.25 | 14.60 | 14.25 | 14.36 | 14.36 | -0.14% | 18,021 |
| Dec 10, 2025 | 14.05 | 14.53 | 14.05 | 14.38 | 14.38 | 2.13% | 17,805 |
| Dec 9, 2025 | 13.78 | 14.25 | 13.50 | 14.08 | 14.08 | 2.18% | 27,793 |
| Dec 8, 2025 | 13.69 | 14.12 | 13.69 | 13.78 | 13.78 | -2.41% | 19,778 |
| Dec 5, 2025 | 14.02 | 14.25 | 13.77 | 14.12 | 14.12 | 1.22% | 25,069 |
| Dec 4, 2025 | 13.58 | 14.07 | 13.50 | 13.95 | 13.95 | 2.72% | 36,060 |
| Dec 3, 2025 | 13.90 | 14.19 | 13.37 | 13.58 | 13.58 | -2.37% | 20,435 |
| Dec 2, 2025 | 14.62 | 14.62 | 12.60 | 13.91 | 13.91 | -3.07% | 40,734 |
| Dec 1, 2025 | 14.32 | 14.52 | 14.01 | 14.35 | 14.35 | -1.24% | 26,258 |