Optimystix Entertainment India Limited (NSE:OPTIMYSTIX)
India · Delayed Price · Currency is INR 133.00
+1.00 (0.76%)
At close: Oct 5, 2026
NSE:OPTIMYSTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 128.10 | 134.00 | 128.00 | 133.00 | 133.00 | 0.76% | 15,200 |
| Oct 1, 2026 | 134.05 | 134.75 | 132.00 | 132.00 | 132.00 | -5.24% | 5,600 |
| Sep 30, 2026 | 132.00 | 140.00 | 129.00 | 139.30 | 139.30 | 7.36% | 19,200 |
| Sep 29, 2026 | 133.00 | 133.00 | 124.00 | 129.75 | 129.75 | -1.22% | 280,800 |
| Sep 28, 2026 | 131.95 | 134.10 | 129.60 | 131.35 | 131.35 | -0.83% | 20,800 |
| Sep 25, 2026 | 132.00 | 133.00 | 131.80 | 132.45 | 132.45 | -0.53% | 12,000 |
| Sep 24, 2026 | 137.50 | 137.50 | 130.00 | 133.15 | 133.15 | -2.56% | 136,800 |
| Sep 23, 2026 | 137.60 | 137.60 | 133.00 | 136.65 | 136.65 | -0.69% | 8,000 |
| Sep 22, 2026 | 135.10 | 138.00 | 135.00 | 137.60 | 137.60 | -0.36% | 4,000 |
| Sep 21, 2026 | 136.45 | 140.00 | 130.00 | 138.10 | 138.10 | -0.97% | 66,400 |
| Sep 18, 2026 | 137.00 | 140.10 | 134.00 | 139.45 | 139.45 | 0.32% | 17,600 |
| Sep 17, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -3.61% | 20,800 |
| Sep 16, 2026 | 146.00 | 146.00 | 141.00 | 144.20 | 144.20 | -2.76% | 19,200 |
| Sep 15, 2026 | 145.00 | 150.00 | 141.35 | 148.30 | 148.30 | 0.20% | 37,600 |
| Sep 11, 2026 | 145.50 | 148.80 | 141.00 | 148.00 | 148.00 | -0.54% | 72,800 |
| Sep 10, 2026 | 145.05 | 150.00 | 144.00 | 148.80 | 148.80 | 0.40% | 36,800 |
| Sep 9, 2026 | 150.00 | 150.00 | 145.05 | 148.20 | 148.20 | -1.53% | 35,200 |
| Sep 8, 2026 | 158.95 | 158.95 | 141.30 | 150.50 | 150.50 | 0.33% | 159,200 |
| Sep 7, 2026 | 143.65 | 154.90 | 130.00 | 150.00 | 150.00 | 5.75% | 951,200 |
| Sep 4, 2026 | 145.00 | 150.00 | 140.00 | 141.85 | 141.85 | -1.90% | 46,400 |
| Sep 3, 2026 | 144.10 | 148.70 | 140.35 | 144.60 | 144.60 | -2.23% | 144,800 |
| Sep 2, 2026 | 165.40 | 165.40 | 147.00 | 147.90 | 147.90 | -12.92% | 257,600 |
| Sep 1, 2026 | 167.00 | 170.00 | 162.95 | 169.85 | 169.85 | -0.06% | 48,800 |
| Aug 31, 2026 | 170.40 | 170.40 | 160.00 | 169.95 | 169.95 | -2.64% | 76,000 |
| Aug 28, 2026 | 174.00 | 175.00 | 171.00 | 174.55 | 174.55 | 1.57% | 92,000 |
| Aug 27, 2026 | 173.00 | 175.00 | 170.00 | 171.85 | 171.85 | -0.66% | 64,000 |
| Aug 26, 2026 | 172.10 | 175.00 | 170.00 | 173.00 | 173.00 | -0.37% | 76,800 |
| Aug 25, 2026 | 173.50 | 174.90 | 169.00 | 173.65 | 173.65 | -0.60% | 52,800 |
| Aug 24, 2026 | 175.00 | 176.80 | 174.60 | 174.70 | 174.70 | 0.40% | 60,800 |
| Aug 21, 2026 | 176.45 | 177.00 | 173.00 | 174.00 | 174.00 | -3.31% | 89,600 |
| Aug 20, 2026 | 179.50 | 182.00 | 175.00 | 179.95 | 179.95 | - | 59,200 |
| Aug 19, 2026 | 178.00 | 182.00 | 172.60 | 179.95 | 179.95 | 0.45% | 511,200 |
| Aug 18, 2026 | 178.00 | 181.40 | 173.90 | 179.15 | 179.15 | -1.57% | 229,600 |
| Aug 17, 2026 | 182.00 | 195.00 | 180.10 | 182.00 | 182.00 | -3.70% | 336,800 |
| Aug 14, 2026 | 180.00 | 189.00 | 175.00 | 189.00 | 189.00 | 8.00% | 2,879,200 |
| Aug 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |