NSE:OPTIFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.00	16.83	15.69	15.96	15.96	-3.33%	63,719
Nov 8, 2026	16.52	17.71	16.06	16.51	16.51	-3.05%	217,028
Nov 6, 2026	18.01	19.35	16.50	17.03	17.03	-14.12%	1,278,948
Nov 5, 2026	19.83	19.84	19.83	19.83	19.83	19.89%	2,091,955
Nov 4, 2026	16.72	17.20	16.00	16.54	16.54	-1.14%	52,139
Nov 3, 2026	16.64	17.21	16.51	16.73	16.73	0.06%	25,179
Nov 2, 2026	17.14	17.47	16.52	16.72	16.72	-2.56%	77,472
Oct 30, 2026	15.02	17.95	15.02	17.16	17.16	11.86%	615,853
Oct 29, 2026	16.48	16.48	14.85	15.34	15.34	-1.22%	111,409
Oct 28, 2026	16.19	16.22	15.30	15.53	15.53	-2.20%	72,059
Oct 27, 2026	16.00	16.60	15.00	15.88	15.88	-1.24%	157,613
Oct 26, 2026	17.59	17.61	14.52	16.08	16.08	-4.34%	1,445,606
Oct 23, 2026	15.50	16.95	13.52	16.81	16.81	-0.47%	4,322,895
Oct 22, 2026	13.71	16.90	11.52	16.89	16.89	19.87%	8,821,332
Oct 21, 2026	14.49	14.49	14.01	14.09	14.09	-2.76%	22,340
Oct 19, 2026	14.94	14.94	14.17	14.49	14.49	-	6,086
Oct 16, 2026	14.69	14.94	14.05	14.49	14.49	0.84%	26,925
Oct 15, 2026	14.99	16.20	14.15	14.37	14.37	-2.51%	424,355
Oct 14, 2026	14.99	15.36	14.55	14.74	14.74	-4.47%	70,073
Oct 13, 2026	13.80	16.38	13.80	15.43	15.43	12.30%	226,493
Oct 12, 2026	13.81	14.44	13.05	13.74	13.74	-3.03%	19,555
Oct 9, 2026	14.01	14.45	13.91	14.17	14.17	-0.84%	21,208
Oct 8, 2026	14.29	14.55	14.00	14.29	14.29	-1.99%	17,739
Oct 7, 2026	14.49	14.78	14.01	14.58	14.58	1.11%	23,183
Oct 6, 2026	14.24	14.96	14.20	14.42	14.42	-1.64%	46,134
Oct 5, 2026	14.61	15.44	14.47	14.66	14.66	1.31%	85,029
Oct 1, 2026	15.79	15.79	13.81	14.47	14.47	-6.34%	82,720
Sep 30, 2026	14.80	15.80	14.50	15.45	15.45	4.25%	71,103
Sep 29, 2026	14.53	15.88	13.61	14.82	14.82	2.00%	73,034
Sep 28, 2026	14.99	14.99	14.01	14.53	14.53	-3.07%	46,758
Sep 25, 2026	14.98	15.40	14.67	14.99	14.99	0.07%	42,946
Sep 24, 2026	15.41	15.98	14.51	14.98	14.98	-3.10%	166,891
Sep 23, 2026	15.88	17.00	14.69	15.46	15.46	-7.43%	1,281,812
Sep 22, 2026	13.99	16.71	13.99	16.70	16.70	19.89%	1,436,544
Sep 21, 2026	14.38	14.95	13.60	13.93	13.93	-0.57%	29,633
Sep 18, 2026	14.99	14.99	13.80	14.01	14.01	-7.40%	61,040
Sep 17, 2026	13.02	15.90	12.80	15.13	15.13	13.84%	65,480
Sep 16, 2026	13.85	14.44	12.53	13.29	13.29	-4.04%	45,848
Sep 15, 2026	14.05	15.00	13.56	13.85	13.85	-4.48%	28,858
Sep 11, 2026	15.22	15.22	14.20	14.50	14.50	-0.48%	31,031
Sep 10, 2026	14.49	16.00	14.30	14.57	14.57	2.61%	44,190
Sep 9, 2026	14.23	15.00	13.55	14.20	14.20	-2.20%	18,983
Sep 8, 2026	14.43	15.15	14.36	14.52	14.52	0.62%	56,239
Sep 7, 2026	14.15	15.79	13.50	14.43	14.43	-2.76%	64,263
Sep 4, 2026	14.98	15.87	14.25	14.84	14.84	-0.93%	167,616
Sep 3, 2026	13.47	15.79	12.85	14.98	14.98	13.83%	353,825
Sep 2, 2026	12.56	13.50	12.56	13.16	13.16	-0.30%	24,221
Sep 1, 2026	13.67	13.67	12.80	13.20	13.20	-0.53%	10,095
Aug 31, 2026	13.29	13.36	13.02	13.27	13.27	1.84%	6,033
Aug 28, 2026	13.00	13.65	12.90	13.03	13.03	-0.46%	13,755