NSE:OPTIFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	13.94	13.94	12.90	13.09	13.09	-5.28%	50,770
Aug 26, 2026	13.93	14.78	13.22	13.82	13.82	-0.50%	150,282
Aug 25, 2026	11.82	14.44	11.82	13.89	13.89	15.37%	506,855
Aug 24, 2026	12.40	12.40	11.72	12.04	12.04	-2.90%	5,771
Aug 21, 2026	11.81	12.98	11.71	12.40	12.40	2.82%	48,318
Aug 20, 2026	11.91	12.31	11.56	12.06	12.06	1.26%	39,428
Aug 19, 2026	12.00	12.19	11.51	11.91	11.91	1.28%	32,550