Price Data Selection & Download
Optimus Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3362 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see OPTIFIN screener.
Share Price All Time High
₹29.00
September 03, 2025
BSE Exchange
Share Price All Time Low
₹0.35
December 30, 2013
BSE Exchange
Highest Volume Trading Day
3,027,291
September 03, 2025 • ₹27.09
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
OPTIFIN daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹11.65 | ₹12.39 | ₹11.00 | ₹12.19 | 189,728 |
| 2026-07-23 | ₹11.52 | ₹11.78 | ₹11.50 | ₹11.61 | 41,077 |
| 2026-07-22 | ₹11.50 | ₹11.77 | ₹11.50 | ₹11.65 | 12,381 |
| 2026-07-21 | ₹11.87 | ₹11.97 | ₹11.15 | ₹11.40 | 21,833 |
| 2026-07-20 | ₹11.46 | ₹11.98 | ₹11.17 | ₹11.74 | 54,925 |
| 2026-07-17 | ₹11.87 | ₹11.87 | ₹10.90 | ₹11.02 | 180,907 |
| 2026-07-16 | ₹11.45 | ₹11.84 | ₹11.40 | ₹11.54 | 34,228 |
| 2026-07-15 | ₹11.71 | ₹11.97 | ₹11.20 | ₹11.45 | 56,561 |
| 2026-07-14 | ₹11.71 | ₹12.05 | ₹11.71 | ₹11.80 | 30,739 |
| 2026-07-13 | ₹11.68 | ₹12.09 | ₹11.68 | ₹11.95 | 24,721 |
| 2026-07-10 | ₹11.87 | ₹12.25 | ₹11.56 | ₹11.86 | 56,911 |
| 2026-07-09 | ₹12.05 | ₹12.43 | ₹11.76 | ₹11.83 | 81,607 |
| 2026-07-08 | ₹12.97 | ₹12.97 | ₹12.01 | ₹12.06 | 42,621 |
| 2026-07-07 | ₹11.98 | ₹12.79 | ₹11.90 | ₹12.62 | 77,181 |
| 2026-07-06 | ₹11.60 | ₹13.00 | ₹11.30 | ₹11.91 | 145,554 |
| 2026-07-03 | ₹11.99 | ₹12.11 | ₹11.61 | ₹11.96 | 131,471 |
| 2026-07-02 | ₹11.38 | ₹11.72 | ₹11.25 | ₹11.61 | 102,733 |
| 2026-07-01 | ₹13.27 | ₹13.27 | ₹10.71 | ₹11.19 | 768,729 |
| 2026-06-30 | ₹13.97 | ₹13.97 | ₹12.40 | ₹12.87 | 285,653 |
| 2026-06-29 | ₹14.80 | ₹15.00 | ₹13.50 | ₹13.66 | 149,920 |
| 2026-06-25 | ₹14.77 | ₹15.14 | ₹14.65 | ₹14.68 | 14,938 |
| 2026-06-24 | ₹14.58 | ₹15.30 | ₹14.58 | ₹15.17 | 22,714 |
| 2026-06-23 | ₹15.00 | ₹15.37 | ₹14.61 | ₹15.20 | 58,066 |
| 2026-06-22 | ₹15.70 | ₹15.70 | ₹14.80 | ₹14.91 | 91,862 |
| 2026-06-19 | ₹16.00 | ₹16.01 | ₹15.00 | ₹15.12 | 263,525 |
| 2026-06-18 | ₹15.34 | ₹17.50 | ₹14.65 | ₹15.83 | 612,196 |
| 2026-06-17 | ₹15.85 | ₹16.17 | ₹15.16 | ₹15.71 | 285,565 |
| 2026-06-16 | ₹15.90 | ₹16.23 | ₹15.15 | ₹15.43 | 93,107 |
| 2026-06-15 | ₹15.98 | ₹16.50 | ₹15.06 | ₹15.90 | 418,030 |
| 2026-06-12 | ₹15.06 | ₹16.44 | ₹14.95 | ₹15.98 | 416,813 |
| 2026-06-11 | ₹14.88 | ₹15.45 | ₹14.41 | ₹15.10 | 370,413 |
| 2026-06-10 | ₹13.16 | ₹15.20 | ₹13.15 | ₹14.89 | 600,184 |
| 2026-06-09 | ₹12.27 | ₹13.32 | ₹12.25 | ₹13.16 | 320,377 |
| 2026-06-08 | ₹12.81 | ₹12.97 | ₹12.00 | ₹12.08 | 216,759 |
| 2026-06-05 | ₹13.45 | ₹13.47 | ₹12.55 | ₹12.87 | 62,452 |
| 2026-06-04 | ₹14.20 | ₹14.20 | ₹12.97 | ₹13.30 | 180,416 |
| 2026-06-03 | ₹14.13 | ₹14.13 | ₹13.43 | ₹13.51 | 115,994 |
| 2026-06-02 | ₹13.85 | ₹14.30 | ₹13.40 | ₹13.91 | 49,100 |
| 2026-06-01 | ₹14.55 | ₹14.64 | ₹13.31 | ₹13.55 | 658,357 |
| 2026-05-29 | ₹14.69 | ₹14.83 | ₹14.00 | ₹14.64 | 167,249 |
| 2026-05-27 | ₹15.00 | ₹15.00 | ₹14.00 | ₹14.69 | 183,377 |
| 2026-05-26 | ₹15.67 | ₹15.67 | ₹14.65 | ₹14.87 | 216,606 |
| 2026-05-25 | ₹15.01 | ₹15.71 | ₹14.71 | ₹15.32 | 323,883 |
| 2026-05-22 | ₹15.06 | ₹15.79 | ₹14.10 | ₹15.01 | 154,316 |
| 2026-05-21 | ₹15.90 | ₹16.33 | ₹15.28 | ₹15.66 | 77,921 |
| 2026-05-20 | ₹15.58 | ₹17.00 | ₹15.30 | ₹15.98 | 255,145 |
| 2026-05-19 | ₹14.00 | ₹16.98 | ₹13.62 | ₹16.03 | 1,200,545 |
| 2026-05-18 | ₹12.02 | ₹14.24 | ₹11.55 | ₹14.24 | 709,101 |
| 2026-05-15 | ₹11.71 | ₹12.08 | ₹11.71 | ₹11.87 | 23,931 |
| 2026-05-14 | ₹11.67 | ₹12.07 | ₹11.63 | ₹11.92 | 41,430 |
| 2026-05-13 | ₹11.67 | ₹11.77 | ₹11.52 | ₹11.63 | 25,070 |
| 2026-05-12 | ₹11.60 | ₹11.89 | ₹11.52 | ₹11.65 | 23,783 |
| 2026-05-11 | ₹12.03 | ₹12.03 | ₹11.50 | ₹11.59 | 63,325 |
| 2026-05-08 | ₹11.75 | ₹12.05 | ₹11.75 | ₹12.00 | 44,778 |
| 2026-05-07 | ₹11.89 | ₹11.99 | ₹11.51 | ₹11.87 | 49,123 |
| 2026-05-06 | ₹11.99 | ₹12.00 | ₹11.70 | ₹11.89 | 88,487 |
| 2026-05-05 | ₹11.91 | ₹12.20 | ₹11.76 | ₹12.00 | 198,252 |
| 2026-05-04 | ₹12.07 | ₹12.32 | ₹11.73 | ₹12.10 | 106,227 |
| 2026-04-30 | ₹12.17 | ₹12.17 | ₹11.80 | ₹11.98 | 27,920 |
| 2026-04-29 | ₹12.00 | ₹12.30 | ₹11.80 | ₹11.93 | 32,341 |
| 2026-04-28 | ₹11.74 | ₹12.05 | ₹11.50 | ₹11.98 | 61,166 |
| 2026-04-27 | ₹11.81 | ₹12.35 | ₹11.20 | ₹11.51 | 142,765 |
| 2026-04-24 | ₹12.20 | ₹12.29 | ₹11.85 | ₹11.90 | 26,425 |
| 2026-04-23 | ₹12.45 | ₹12.45 | ₹12.00 | ₹12.08 | 82,733 |
| 2026-04-22 | ₹12.65 | ₹12.65 | ₹12.10 | ₹12.21 | 66,322 |
| 2026-04-21 | ₹12.02 | ₹12.51 | ₹12.02 | ₹12.28 | 35,072 |
| 2026-04-20 | ₹12.95 | ₹12.95 | ₹12.12 | ₹12.22 | 25,667 |
| 2026-04-17 | ₹12.57 | ₹12.57 | ₹12.17 | ₹12.38 | 33,826 |
| 2026-04-16 | ₹12.57 | ₹12.57 | ₹12.16 | ₹12.32 | 53,625 |
| 2026-04-15 | ₹12.47 | ₹12.57 | ₹12.16 | ₹12.43 | 44,326 |
| 2026-04-13 | ₹12.47 | ₹12.50 | ₹11.52 | ₹12.40 | 17,518 |
| 2026-04-10 | ₹12.75 | ₹12.75 | ₹12.17 | ₹12.56 | 38,515 |
| 2026-04-09 | ₹12.69 | ₹12.69 | ₹12.21 | ₹12.47 | 17,958 |
| 2026-04-08 | ₹12.47 | ₹12.69 | ₹11.16 | ₹12.55 | 86,501 |
| 2026-04-07 | ₹12.15 | ₹12.15 | ₹11.80 | ₹11.95 | 49,204 |
| 2026-04-06 | ₹12.17 | ₹12.94 | ₹11.49 | ₹11.90 | 87,037 |
| 2026-04-02 | ₹12.00 | ₹12.50 | ₹11.71 | ₹12.17 | 92,776 |
| 2026-04-01 | ₹11.91 | ₹12.44 | ₹11.91 | ₹12.22 | 28,178 |
| 2026-03-30 | ₹12.01 | ₹12.70 | ₹11.16 | ₹11.87 | 59,568 |
| 2026-03-27 | ₹12.75 | ₹12.75 | ₹12.00 | ₹12.39 | 80,992 |
| 2026-03-25 | ₹12.61 | ₹13.09 | ₹12.35 | ₹12.48 | 95,738 |
| 2026-03-24 | ₹12.68 | ₹12.99 | ₹12.52 | ₹12.90 | 25,973 |
| 2026-03-23 | ₹12.77 | ₹13.07 | ₹12.30 | ₹12.92 | 56,372 |
| 2026-03-20 | ₹12.81 | ₹13.11 | ₹12.60 | ₹12.90 | 57,675 |
| 2026-03-19 | ₹12.89 | ₹13.11 | ₹12.70 | ₹12.87 | 38,357 |
| 2026-03-18 | ₹12.82 | ₹13.20 | ₹12.60 | ₹12.92 | 133,770 |
| 2026-03-17 | ₹13.39 | ₹13.39 | ₹12.50 | ₹12.83 | 175,567 |
| 2026-03-16 | ₹12.98 | ₹13.40 | ₹12.55 | ₹13.24 | 69,578 |
| 2026-03-13 | ₹13.33 | ₹13.33 | ₹12.77 | ₹13.26 | 70,380 |
| 2026-03-12 | ₹12.60 | ₹13.40 | ₹12.50 | ₹13.32 | 109,351 |
| 2026-03-11 | ₹13.30 | ₹13.74 | ₹12.80 | ₹12.94 | 237,281 |
| 2026-03-10 | ₹13.40 | ₹13.60 | ₹13.04 | ₹13.42 | 70,019 |
| 2026-03-09 | ₹13.68 | ₹13.68 | ₹13.00 | ₹13.24 | 24,640 |
| 2026-03-06 | ₹13.69 | ₹13.75 | ₹13.50 | ₹13.68 | 56,048 |
| 2026-03-05 | ₹13.27 | ₹14.45 | ₹12.26 | ₹13.69 | 256,564 |
| 2026-03-04 | ₹13.84 | ₹13.84 | ₹12.00 | ₹13.05 | 190,638 |
| 2026-03-02 | ₹13.45 | ₹14.25 | ₹13.22 | ₹14.04 | 264,148 |
| 2026-02-27 | ₹14.40 | ₹14.60 | ₹14.14 | ₹14.24 | 15,699 |
| 2026-02-26 | ₹14.17 | ₹14.90 | ₹13.90 | ₹14.76 | 591,752 |
| 2026-02-25 | ₹13.98 | ₹14.27 | ₹13.82 | ₹14.11 | 54,059 |
| 2026-02-24 | ₹13.90 | ₹14.25 | ₹13.72 | ₹14.19 | 105,632 |
| 2026-02-23 | ₹14.06 | ₹14.49 | ₹13.78 | ₹14.08 | 146,417 |
| 2026-02-20 | ₹14.02 | ₹14.64 | ₹13.11 | ₹14.38 | 106,832 |
| 2026-02-19 | ₹14.77 | ₹14.77 | ₹14.13 | ₹14.33 | 55,903 |
| 2026-02-18 | ₹14.20 | ₹14.79 | ₹14.01 | ₹14.66 | 102,005 |
| 2026-02-17 | ₹14.16 | ₹14.70 | ₹14.05 | ₹14.52 | 156,692 |
| 2026-02-16 | ₹14.06 | ₹14.35 | ₹13.90 | ₹14.23 | 73,824 |
| 2026-02-13 | ₹14.97 | ₹14.97 | ₹13.72 | ₹14.06 | 307,039 |
| 2026-02-12 | ₹14.75 | ₹15.05 | ₹14.30 | ₹14.67 | 181,464 |
| 2026-02-11 | ₹13.90 | ₹15.00 | ₹13.90 | ₹14.86 | 303,401 |
| 2026-02-10 | ₹14.29 | ₹15.00 | ₹13.66 | ₹14.44 | 627,782 |
| 2026-02-09 | ₹14.26 | ₹14.80 | ₹13.80 | ₹14.55 | 221,404 |
| 2026-02-06 | ₹14.01 | ₹14.30 | ₹13.05 | ₹14.26 | 186,508 |
| 2026-02-05 | ₹14.37 | ₹14.50 | ₹13.75 | ₹14.11 | 100,796 |
| 2026-02-04 | ₹14.94 | ₹14.94 | ₹13.75 | ₹14.03 | 470,595 |
| 2026-02-03 | ₹14.23 | ₹15.00 | ₹14.00 | ₹14.94 | 1,331,071 |
| 2026-02-02 | ₹14.04 | ₹14.99 | ₹13.60 | ₹14.21 | 620,588 |
| 2026-02-01 | ₹14.72 | ₹14.90 | ₹13.90 | ₹14.04 | 252,773 |
| 2026-01-30 | ₹14.21 | ₹15.30 | ₹14.21 | ₹14.72 | 261,674 |
| 2026-01-29 | ₹14.60 | ₹15.50 | ₹13.14 | ₹14.99 | 563,666 |
| 2026-01-28 | ₹14.40 | ₹14.90 | ₹13.80 | ₹14.58 | 220,317 |
| 2026-01-27 | ₹14.41 | ₹15.10 | ₹14.00 | ₹14.68 | 208,678 |
| 2026-01-23 | ₹14.64 | ₹14.80 | ₹14.12 | ₹14.41 | 72,378 |
| 2026-01-22 | ₹13.93 | ₹15.70 | ₹13.05 | ₹14.94 | 415,424 |
| 2026-01-21 | ₹15.62 | ₹15.96 | ₹13.10 | ₹13.58 | 830,036 |
| 2026-01-20 | ₹16.23 | ₹16.80 | ₹15.00 | ₹16.23 | 503,937 |
| 2026-01-19 | ₹16.19 | ₹16.80 | ₹15.72 | ₹16.62 | 199,035 |
| 2026-01-16 | ₹16.29 | ₹16.29 | ₹15.50 | ₹16.20 | 108,777 |
| 2026-01-14 | ₹16.17 | ₹16.39 | ₹15.00 | ₹16.18 | 258,957 |
| 2026-01-13 | ₹16.00 | ₹16.30 | ₹15.60 | ₹16.15 | 150,637 |
| 2026-01-12 | ₹15.99 | ₹16.49 | ₹15.50 | ₹15.93 | 84,740 |
| 2026-01-09 | ₹16.25 | ₹16.70 | ₹15.60 | ₹15.97 | 62,265 |
| 2026-01-08 | ₹16.56 | ₹16.79 | ₹16.19 | ₹16.55 | 62,507 |
| 2026-01-07 | ₹16.54 | ₹16.96 | ₹16.31 | ₹16.89 | 118,512 |
| 2026-01-06 | ₹17.00 | ₹17.00 | ₹16.25 | ₹16.54 | 124,092 |
| 2026-01-05 | ₹16.71 | ₹17.50 | ₹16.58 | ₹16.90 | 123,779 |
| 2026-01-02 | ₹16.26 | ₹17.00 | ₹16.26 | ₹16.96 | 153,679 |
| 2026-01-01 | ₹16.97 | ₹17.00 | ₹16.00 | ₹16.81 | 182,873 |
Optimus Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
OPTIFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.48%
₹16.81 → ₹12.19
Year to Date
Price Volatility
11.59%
Low Volatility
Year to Date
Average Daily Volume
182,128
Year to Date Average
BSE Exchange
Optimus Finance Share Price History – Frequently Asked Questions
Common questions about OPTIFIN historical data and records.
What is the all-time high share price of Optimus Finance (OPTIFIN)?
The all-time high share price of Optimus Finance was ₹29.0 recorded on September 03, 2025 on the BSE exchange.
What is the all-time low share price of Optimus Finance (OPTIFIN)?
The all-time low share price of Optimus Finance was ₹0.35 recorded on December 30, 2013 on the BSE exchange.
How can I download OPTIFIN historical share price data?
You can download Optimus Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OPTIFIN shares?
The highest trading volume day for Optimus Finance was 3,027,291 shares traded on September 03, 2025 on the BSE exchange, with share price at ₹27.09.