Skip to main content
logo
Optimus Finance Limited (BOM:531254)
India flag India · Delayed Price · Currency is INR
13.69
+0.64 (4.90%)
At close: Mar 5, 2026

Optimus Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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