Optimus Finance Limited (BOM:531254)
India · Delayed Price · Currency is INR 13.58
-2.65 (-16.33%)
At close: Jan 21, 2026
Optimus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 14.62 | 14.82 | 14.00 | 14.53 | 14.53 | -1.36% | 36,892 |
| Nov 27, 2025 | 14.57 | 15.70 | 14.35 | 14.73 | 14.73 | 2.15% | 24,350 |
| Nov 26, 2025 | 14.50 | 14.87 | 14.33 | 14.42 | 14.42 | -1.64% | 33,566 |
| Nov 25, 2025 | 14.87 | 14.96 | 14.57 | 14.66 | 14.66 | -0.48% | 12,889 |
| Nov 24, 2025 | 14.80 | 15.07 | 14.60 | 14.73 | 14.73 | -0.07% | 13,484 |
| Nov 21, 2025 | 14.52 | 15.45 | 14.52 | 14.74 | 14.74 | -1.93% | 39,829 |
| Nov 20, 2025 | 15.35 | 15.65 | 14.90 | 15.03 | 15.03 | -2.21% | 53,557 |
| Nov 19, 2025 | 15.03 | 15.62 | 15.03 | 15.37 | 15.37 | 0.26% | 33,349 |
| Nov 18, 2025 | 15.68 | 15.79 | 15.00 | 15.33 | 15.33 | -2.79% | 53,489 |
| Nov 17, 2025 | 15.75 | 16.50 | 15.67 | 15.77 | 15.77 | -1.62% | 61,453 |
| Nov 14, 2025 | 15.20 | 16.17 | 15.20 | 16.03 | 16.03 | -0.74% | 17,425 |
| Nov 13, 2025 | 15.75 | 16.84 | 15.75 | 16.15 | 16.15 | -1.70% | 27,781 |
| Nov 12, 2025 | 16.17 | 16.50 | 15.55 | 16.43 | 16.43 | 2.30% | 15,104 |