Optimus Finance share price history

NSE: OPTIFINBSE: 531254FinanceSmall Cap

Optimus Finance Limited · Face value ₹1 · Listed Nov 1995

₹15.34₹0.19 (1.22%)BSE ₹15.25

Share price at the NSE close on 29 Oct 2026. Previous close ₹15.53.

29 Oct: open ₹16.48, high ₹16.48, low ₹14.85

52-week range of BSE trades to 29 Oct 2026

₹10.71Low, 1 Jul 2026₹21.00High, 24 Dec 2025

Market cap: ₹115 Cr2,893rd largest listed
P/E: 20.22
P/B: 1.73
Dividend yield: Nonein the last 12 months
ROE: 9.2%
ROCE: 8.3%
Debt to equity: 0.35
Volume, NSE: 1,11,40974.2% delivered

Optimus Finance share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Optimus Finance's share price is on record from 2 Jan 2007, when it closed at ₹1.20, to 29 Oct 2026. Its highest close was ₹27.52 on 4 Sep 2025 and its lowest ₹0.36 on 22 Jan 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	15.34	−9.0%	16.96	11.02	16.97	17.61	10.71	4,65,37,402
2025BSE close	16.85	−31.2%	27.52	13.58	25.73	29.00	12.60	3,14,45,509
2024BSE close	24.50	+175.8%	24.82	8.69	8.70	25.98	8.45	2,00,35,790
2023BSE close	8.88	+60.9%	10.79	5.20	5.65	10.94	4.50	64,10,220
2022BSE close	5.52	+47.2%	9.70	2.71	3.75	9.97	2.64	1,12,79,480
2021BSE close	3.75	+92.3%	4.30	1.95	2.00	4.46	1.95	73,05,200
2020BSE close	1.95	+16.8%	2.63	1.75	1.75	2.63	1.75	2,79,080
2019BSE close	1.67	+46.4%	1.90	1.03	1.20	1.90	1.03	69,110
2018BSE close	1.14	−63.2%	3.25	1.14	3.10	3.25	1.14	9,26,040
2017BSE close	3.10	+14.8%	3.29	2.14	2.60	3.29	2.09	20,95,480
2016BSE close	2.70	−8.0%	3.58	2.70	2.90	3.70	2.70	32,18,760
2015BSE close	2.94	+143.8%	2.99	1.05	1.15	3.09	1.05	22,80,500
2014BSE close	1.20	+222.8%	1.23	0.36	0.36	1.29	0.36	35,28,500
2013BSE close	0.37	−54.3%	1.10	0.37	0.86	1.16	0.37	7,49,640
2012BSE close	0.82	−32.5%	1.28	0.48	1.22	1.34	0.48	33,87,260
2011BSE close	1.21	−43.5%	2.25	0.77	2.15	2.35	0.75	1,06,93,250
2010BSE close	2.14	+96.5%	3.12	0.49	1.14	3.19	0.47	1,33,28,530
2009BSE close	1.09	−4.6%	1.25	0.38	1.20	1.31	0.37	5,75,660
2008BSE close	1.14	+36.4%	1.18	0.52	0.85	1.20	0.49	4,10,580
2007BSE close	0.84	–	1.20	0.59	1.25	1.25	0.58	4,34,260

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.34	−0.7%	15.79	17.61	11.52	1,60,02,754
Sep 2026	15.45	+16.4%	13.67	17.00	12.53	41,20,410
Aug 2026BSE close	13.27	+12.0%	11.57	14.78	11.13	11,32,712
Jul 2026BSE close	11.85	−7.9%	13.27	13.27	10.71	22,01,803
Jun 2026BSE close	12.87	−12.1%	14.55	17.50	12.00	52,86,441
May 2026BSE close	14.64	+22.2%	12.07	17.00	11.50	39,52,549
Apr 2026BSE close	11.98	+0.9%	11.91	12.95	11.16	10,49,875
Mar 2026BSE close	11.87	−16.6%	13.45	14.45	11.16	20,72,659
Feb 2026BSE close	14.24	−3.3%	14.72	15.05	13.05	60,12,236
Jan 2026BSE close	14.72	−12.6%	16.97	17.50	13.05	47,05,963
Dec 2025BSE close	16.85	+16.0%	14.32	21.00	12.60	62,25,246
Nov 2025BSE close	14.53	−11.1%	16.67	18.00	14.00	6,54,647
Oct 2025BSE close	16.35	−10.9%	18.36	19.40	15.10	11,92,551
Sep 2025BSE close	18.36	−28.6%	26.10	29.00	17.00	1,30,90,234
Aug 2025BSE close	25.71	+0.9%	25.99	27.90	20.37	49,54,254
Jul 2025BSE close	25.47	+32.6%	20.10	28.38	16.00	12,55,571
Jun 2025BSE close	19.21	−10.8%	22.05	22.10	17.30	7,04,683
May 2025BSE close	21.54	+3.2%	22.00	24.90	18.33	1,33,992
Apr 2025BSE close	20.87	−1.3%	21.60	26.14	19.00	1,38,126
Mar 2025BSE close	21.15	+5.3%	20.05	25.25	19.15	27,85,175
Feb 2025BSE close	20.09	−0.1%	21.11	23.63	19.95	67,250
Jan 2025BSE close	20.10	−18.0%	25.73	26.75	18.25	2,43,780
Dec 2024BSE close	24.50	+23.7%	20.80	25.98	16.35	6,26,990
Nov 2024BSE close	19.80	+54.6%	12.98	20.61	11.20	27,80,920
Oct 2024BSE close	12.81	−3.1%	13.11	14.50	11.52	30,51,810
Sep 2024BSE close	13.22	+11.7%	11.84	16.20	11.00	43,03,930
Aug 2024BSE close	11.84	+6.5%	11.11	12.08	10.00	9,87,380
Jul 2024BSE close	11.11	+3.8%	10.39	11.60	9.86	17,46,990
Jun 2024BSE close	10.70	+15.4%	11.07	11.07	8.81	10,44,550
May 2024BSE close	9.28	−9.9%	10.50	11.75	8.90	3,62,160
Apr 2024BSE close	10.30	+14.1%	8.50	10.40	8.50	3,08,150
Mar 2024BSE close	9.03	−23.5%	12.30	12.30	8.72	21,39,020
Feb 2024BSE close	11.80	+27.0%	8.81	14.40	8.69	23,11,990
Jan 2024BSE close	9.29	+4.6%	8.70	9.85	8.45	3,71,900
Dec 2023BSE close	8.88	+8.1%	8.22	10.94	7.50	24,56,850
Nov 2023BSE close	8.22	+0.8%	8.40	9.13	7.50	2,40,130
Oct 2023BSE close	8.15	+0.3%	8.30	9.00	7.29	3,55,150
Sep 2023BSE close	8.13	−0.8%	8.36	8.40	7.35	1,32,850
Aug 2023BSE close	8.20	+5.5%	7.88	8.80	7.00	2,76,420
Jul 2023BSE close	7.77	+1.6%	7.71	8.28	6.95	2,89,580
Jun 2023BSE close	7.65	−9.5%	7.93	9.00	6.75	4,36,480
May 2023BSE close	8.46	−5.4%	8.94	9.90	7.82	3,74,550
Apr 2023BSE close	8.94	+52.2%	6.67	9.20	5.75	4,28,010
Mar 2023BSE close	5.88	−0.5%	6.25	6.40	4.50	2,17,080
Feb 2023BSE close	5.91	−0.8%	6.10	7.00	5.13	4,47,260
Jan 2023BSE close	5.96	+7.9%	5.65	7.50	5.14	7,55,860
Dec 2022BSE close	5.52	−8.3%	5.80	6.60	4.52	7,33,230
Nov 2022BSE close	6.02	+13.5%	5.57	7.32	5.19	3,01,490
Oct 2022BSE close	5.31	−29.4%	7.14	7.86	4.66	11,34,440
Sep 2022BSE close	7.51	+73.0%	4.47	9.97	4.13	32,37,810
Aug 2022BSE close	4.34	+0.9%	4.30	5.45	4.00	44,88,600
Jul 2022BSE close	4.30	+55.5%	2.80	4.53	2.70	1,12,960
Jun 2022BSE close	2.77	−14.8%	3.41	3.75	2.64	1,44,740
May 2022BSE close	3.25	−13.5%	3.75	4.72	2.81	3,54,760
Apr 2022BSE close	3.75	+18.9%	3.43	4.50	3.20	3,19,120
Mar 2022BSE close	3.16	−5.0%	3.62	3.90	2.94	1,18,690
Feb 2022BSE close	3.32	−14.5%	3.70	4.20	3.00	1,30,330
Jan 2022BSE close	3.89	+3.6%	3.75	4.06	3.41	2,03,310
Dec 2021BSE close	3.75	+13.5%	3.47	4.11	3.23	1,32,010
Nov 2021BSE close	3.31	−13.0%	3.61	3.65	2.82	98,060
Oct 2021BSE close	3.80	−4.5%	4.00	4.46	3.66	95,660
Sep 2021BSE close	3.98	+26.3%	3.10	4.42	3.09	2,52,740
Aug 2021BSE close	3.15	+11.1%	2.76	3.89	2.76	1,85,470
Jul 2021BSE close	2.84	+9.0%	2.70	2.97	2.38	2,40,160
Jun 2021BSE close	2.60	+13.0%	2.29	2.96	2.23	51,66,210
May 2021BSE close	2.30	+2.2%	2.14	2.32	1.96	2,37,820
Apr 2021BSE close	2.25	−3.0%	2.21	2.33	2.00	20,090
Mar 2021BSE close	2.32	−8.8%	2.42	2.76	2.05	35,480
Feb 2021BSE close	2.55	−16.7%	3.19	3.19	2.27	42,660
Jan 2021BSE close	3.06	+56.7%	2.00	3.08	1.95	7,98,840
Dec 2020BSE close	1.95	+2.6%	1.81	2.00	1.81	1,11,530
Nov 2020BSE close	1.90	−13.0%	2.19	2.21	1.90	7,750
Oct 2020BSE close	2.19	−10.8%	2.45	2.45	2.08	14,300
Sep 2020BSE close	2.45	−0.8%	2.35	2.45	2.24	32,950
Aug 2020BSE close	2.47	+2.9%	2.50	2.63	2.47	10,430
Jul 2020BSE close	2.40	+2.6%	2.24	2.43	2.03	43,490
Jun 2020BSE close	2.34	+27.5%	1.90	2.45	1.90	29,640
May 2020BSE close	1.84	−0.5%	1.85	2.00	1.80	13,840
Apr 2020BSE close	1.85	−4.9%	1.85	1.85	1.85	20
Mar 2020BSE close	1.94	−0.3%	1.94	1.94	1.94	9,180
Feb 2020BSE close	1.95	+4.9%	1.95	1.95	1.95	2,940
Jan 2020BSE close	1.86	+11.1%	1.75	1.86	1.75	3,010
Dec 2019BSE close	1.67	+4.7%	1.59	1.67	1.59	1,500
Nov 2019BSE close	1.60	+4.9%	1.52	1.60	1.52	9,560
Oct 2019BSE close	1.52	0.0%	1.52	1.52	1.52	20
Sep 2019BSE close	1.52	−5.0%	1.52	1.52	1.52	2,000
Aug 2019BSE close	1.60	+1.9%	1.55	1.62	1.55	21,530
Jul 2019BSE close	1.57	−3.7%	1.55	1.65	1.55	1,530
Jun 2019BSE close	1.63	−8.2%	1.86	1.90	1.63	3,570
May 2019BSE close	1.78	+10.9%	1.68	1.78	1.68	3,920
Apr 2019BSE close	1.60	+13.5%	1.43	1.60	1.43	8,780
Mar 2019BSE close	1.41	+36.9%	1.08	1.41	1.08	15,500
Feb 2019BSE close	1.03	−9.6%	1.08	1.08	1.03	1,080
Jan 2019BSE close	1.14	−0.1%	1.20	1.20	1.14	120
Dec 2018BSE close	1.14	−2.6%	1.23	1.37	1.14	9,900
Nov 2018BSE close	1.17	−7.4%	1.32	1.32	1.17	17,050
Oct 2018BSE close	1.27	−26.0%	1.63	1.63	1.27	26,570
Sep 2018BSE close	1.71	−10.9%	1.83	1.83	1.71	3,540
Aug 2018BSE close	1.92	−6.1%	1.95	2.06	1.92	38,250
Jul 2018BSE close	2.05	+4.9%	2.05	2.05	2.00	11,640
Jun 2018BSE close	1.95	+2.4%	2.00	2.00	1.95	27,790
May 2018BSE close	1.91	+5.8%	1.71	1.91	1.50	2,64,320
Apr 2018BSE close	1.80	+15.4%	1.64	1.80	1.64	4,050
Mar 2018BSE close	1.56	−22.0%	1.90	1.90	1.43	3,42,870
Feb 2018BSE close	2.00	−17.9%	2.32	2.32	1.98	16,550
Jan 2018BSE close	2.44	−21.5%	3.10	3.25	2.44	1,63,510
Dec 2017BSE close	3.10	+2.0%	3.00	3.29	3.00	56,590
Nov 2017BSE close	3.04	+16.9%	2.65	3.04	2.47	3,51,410
Oct 2017BSE close	2.60	+9.5%	2.40	2.84	2.28	30,600
Sep 2017BSE close	2.38	+3.3%	2.19	2.40	2.09	29,300
Aug 2017BSE close	2.30	−18.3%	2.96	2.96	2.25	84,310
Jul 2017BSE close	2.82	+25.1%	2.36	2.82	2.21	5,38,810
Jun 2017BSE close	2.25	−6.8%	2.30	2.36	2.25	20,060
May 2017BSE close	2.42	+7.6%	2.25	2.42	2.25	30,000
Apr 2017BSE close	2.25	−19.0%	2.80	2.80	2.14	9,860
Mar 2017BSE close	2.77	+2.4%	2.57	2.98	2.28	82,200
Feb 2017BSE close	2.71	+8.2%	2.40	2.94	2.30	1,31,060
Jan 2017BSE close	2.50	−7.4%	2.60	2.65	2.40	7,31,280
Dec 2016BSE close	2.70	0.0%	2.84	3.05	2.70	2,30,930
Nov 2016BSE close	2.70	−24.6%	3.50	3.70	2.70	3,76,050
Oct 2016BSE close	3.58	+19.3%	3.00	3.64	2.90	10,07,490
Sep 2016BSE close	3.00	−6.3%	3.18	3.52	3.00	3,42,510
Aug 2016BSE close	3.20	+4.9%	3.00	3.20	3.00	77,760
Jul 2016BSE close	3.05	−1.0%	2.94	3.30	2.94	2,53,760
Jun 2016BSE close	3.08	+2.3%	3.01	3.15	2.95	54,780
May 2016BSE close	3.01	+0.3%	2.95	3.20	2.93	3,04,750
Apr 2016BSE close	3.00	+4.9%	2.86	3.15	2.85	3,06,920
Mar 2016BSE close	2.86	−6.2%	2.90	2.93	2.83	96,550
Feb 2016BSE close	3.05	−3.2%	3.20	3.40	2.95	47,100
Jan 2016BSE close	3.15	+7.3%	2.90	3.15	2.76	1,20,160
Dec 2015BSE close	2.94	+29.9%	2.15	2.94	2.15	1,68,430
Nov 2015BSE close	2.26	−12.6%	2.50	3.09	2.26	1,74,230
Oct 2015BSE close	2.59	+29.3%	2.00	2.60	1.97	2,00,220
Sep 2015BSE close	2.00	+60.0%	1.24	2.04	1.22	3,02,330
Aug 2015BSE close	1.25	−2.0%	1.28	1.35	1.14	3,03,670
Jul 2015BSE close	1.28	+1.2%	1.30	1.33	1.20	1,86,170
Jun 2015BSE close	1.26	−4.0%	1.35	1.43	1.20	65,610
May 2015BSE close	1.31	+9.3%	1.20	1.39	1.20	51,400
Apr 2015BSE close	1.20	−16.3%	1.50	1.50	1.20	1,07,510
Mar 2015BSE close	1.43	+23.0%	1.17	1.43	1.14	3,26,320
Feb 2015BSE close	1.17	−13.3%	1.28	1.50	1.17	1,89,750
Jan 2015BSE close	1.34	+11.5%	1.15	1.34	1.05	2,04,860
Dec 2014BSE close	1.20	+47.5%	0.86	1.29	0.75	5,87,930
Nov 2014BSE close	0.82	+7.4%	0.73	0.96	0.73	4,97,040
Oct 2014BSE close	0.76	−9.1%	0.85	1.00	0.68	3,18,470
Sep 2014BSE close	0.84	+30.0%	0.61	0.92	0.58	3,64,420
Aug 2014BSE close	0.64	−20.1%	0.85	0.89	0.59	1,36,090
Jul 2014BSE close	0.81	−12.5%	0.96	1.06	0.73	6,38,510
Jun 2014BSE close	0.92	+38.8%	0.70	1.00	0.67	5,16,980
May 2014BSE close	0.66	−12.8%	0.72	0.72	0.53	2,05,370
Apr 2014BSE close	0.76	+6.1%	0.68	0.77	0.65	55,550
Mar 2014BSE close	0.72	+29.9%	0.58	1.02	0.58	1,65,350
Feb 2014BSE close	0.55	+32.8%	0.44	0.55	0.39	22,050
Jan 2014BSE close	0.42	+11.3%	0.36	0.42	0.36	20,740
Dec 2013BSE close	0.37	−38.6%	0.58	0.58	0.37	58,140
Nov 2013BSE close	0.61	−2.9%	0.60	0.74	0.58	54,110
Oct 2013BSE close	0.63	+53.9%	0.43	0.63	0.43	37,500
Sep 2013BSE close	0.41	+4.6%	0.41	0.41	0.39	24,620
Aug 2013BSE close	0.39	−6.1%	0.40	0.41	0.39	3,780
Jul 2013BSE close	0.41	−4.0%	0.44	0.47	0.41	42,500
Jun 2013BSE close	0.43	−0.7%	0.44	0.44	0.43	29,100
May 2013BSE close	0.43	−18.5%	0.51	0.51	0.39	44,260
Apr 2013BSE close	0.53	−45.6%	1.02	1.02	0.53	2,53,050
Mar 2013BSE close	0.98	+41.2%	0.73	1.08	0.73	1,57,820
Feb 2013BSE close	0.69	−37.3%	1.16	1.16	0.63	15,960
Jan 2013BSE close	1.10	+35.0%	0.86	1.10	0.73	28,800
Dec 2012BSE close	0.82	+46.2%	0.54	0.82	0.54	1,48,720
Nov 2012BSE close	0.56	+3.3%	0.52	0.60	0.48	90,430
Oct 2012BSE close	0.54	−7.8%	0.62	0.67	0.54	1,20,500
Sep 2012BSE close	0.59	−22.3%	0.79	0.79	0.58	26,310
Aug 2012BSE close	0.75	−5.5%	0.84	0.89	0.72	27,830
Jul 2012BSE close	0.80	−10.1%	0.93	0.93	0.70	26,410
Jun 2012BSE close	0.89	−5.9%	0.90	0.90	0.64	43,220
May 2012BSE close	0.94	+8.8%	0.83	0.94	0.75	1,03,330
Apr 2012BSE close	0.87	+19.4%	0.69	0.92	0.62	1,69,840
Mar 2012BSE close	0.73	+8.3%	0.64	0.90	0.62	1,56,410
Feb 2012BSE close	0.67	−30.0%	1.01	1.01	0.65	4,14,650
Jan 2012BSE close	0.96	−20.7%	1.22	1.34	0.70	20,59,610
Dec 2011BSE close	1.21	+27.1%	1.00	1.41	0.94	13,09,380
Nov 2011BSE close	0.95	+8.7%	0.92	1.10	0.75	4,95,510
Oct 2011BSE close	0.88	−30.9%	1.31	1.33	0.76	1,36,920
Sep 2011BSE close	1.27	+24.7%	0.97	1.27	0.78	4,41,430
Aug 2011BSE close	1.02	−25.5%	1.42	1.42	1.02	10,83,170
Jul 2011BSE close	1.36	−6.3%	1.50	1.60	0.95	14,00,520
Jun 2011BSE close	1.46	−19.4%	1.90	2.05	1.45	12,11,830
May 2011BSE close	1.81	+19.9%	1.44	2.11	1.44	10,28,750
Apr 2011BSE close	1.51	−31.6%	2.10	2.19	1.37	12,06,190
Mar 2011BSE close	2.20	+19.0%	1.94	2.20	1.80	1,92,890
Feb 2011BSE close	1.85	+23.2%	1.43	2.09	1.37	5,04,040
Jan 2011BSE close	1.50	−29.8%	2.15	2.35	1.49	16,82,620
Dec 2010BSE close	2.14	+44.9%	1.55	2.45	1.48	23,25,730
Nov 2010BSE close	1.48	−34.6%	2.15	2.15	1.40	6,71,640
Oct 2010BSE close	2.26	−16.5%	2.81	3.19	1.88	31,68,780
Sep 2010BSE close	2.70	+85.1%	1.41	2.72	1.41	25,88,770
Aug 2010BSE close	1.46	−4.4%	1.60	1.85	1.15	19,50,760
Jul 2010BSE close	1.53	+109.2%	0.71	1.53	0.68	12,43,680
Jun 2010BSE close	0.73	−33.5%	1.15	1.15	0.62	2,11,910
May 2010BSE close	1.10	+97.8%	0.53	1.10	0.47	8,90,070
Apr 2010BSE close	0.56	−5.6%	0.62	0.65	0.54	1,68,930
Mar 2010BSE close	0.59	+10.9%	0.53	0.62	0.49	32,130
Feb 2010BSE close	0.53	−30.4%	0.73	0.73	0.53	30,060
Jan 2010BSE close	0.76	−30.0%	1.14	1.20	0.76	46,070
Dec 2009BSE close	1.09	+12.7%	1.01	1.17	1.00	3,200
Nov 2009BSE close	0.97	−6.5%	1.00	1.08	0.84	52,140
Oct 2009BSE close	1.03	+4.5%	0.94	1.30	0.94	2,95,250
Sep 2009BSE close	0.99	+8.6%	0.95	1.10	0.94	11,600
Aug 2009BSE close	0.91	+4.8%	0.91	1.14	0.86	3,480
Jul 2009BSE close	0.87	+44.7%	0.69	0.91	0.69	2,520
Jun 2009BSE close	0.60	+50.0%	0.38	0.69	0.38	65,590
May 2009BSE close	0.40	−21.6%	0.49	0.49	0.37	1,19,000
Apr 2009BSE close	0.51	−30.6%	0.77	0.89	0.51	2,570
Mar 2009BSE close	0.74	−5.0%	0.74	0.74	0.55	1,090
Feb 2009BSE close	0.77	−30.5%	1.06	1.11	0.77	8,220
Jan 2009BSE close	1.11	−2.4%	1.20	1.31	1.06	11,000
Dec 2008BSE close	1.14	+44.3%	0.83	1.14	0.78	1,310
Nov 2008BSE close	0.79	+7.2%	0.77	0.79	0.67	25,380
Oct 2008BSE close	0.74	+42.6%	0.49	0.78	0.49	10,670
Sep 2008BSE close	0.52	−53.0%	1.05	1.05	0.52	29,920
Jul 2008BSE close	1.10	+0.4%	1.12	1.12	1.08	44,410
Jun 2008BSE close	1.10	+4.0%	1.08	1.20	1.08	8,350
May 2008BSE close	1.05	−8.5%	1.13	1.13	1.04	190
Apr 2008BSE close	1.15	+3.8%	1.13	1.18	1.13	530
Mar 2008BSE close	1.11	+5.9%	1.07	1.11	1.07	120
Feb 2008BSE close	1.05	−2.9%	1.07	1.11	1.05	290
Jan 2008BSE close	1.08	+29.1%	0.85	1.10	0.85	2,89,410
Dec 2007BSE close	0.84	+26.7%	0.67	0.84	0.65	65,030
Nov 2007BSE close	0.66	+7.8%	0.62	0.66	0.59	57,050
Oct 2007BSE close	0.61	+1.3%	0.62	0.62	0.58	79,560
Sep 2007BSE close	0.60	−17.8%	0.75	0.79	0.60	1,69,520
Aug 2007BSE close	0.74	−12.7%	0.83	0.83	0.72	10,800
Jul 2007BSE close	0.84	−9.4%	0.91	0.91	0.84	5,140
Jun 2007BSE close	0.93	−3.8%	0.95	0.95	0.93	11,540
May 2007BSE close	0.97	−3.9%	0.99	0.99	0.97	350
Apr 2007BSE close	1.01	−3.8%	1.03	1.03	1.01	110
Feb 2007BSE close	1.05	−5.8%	1.09	1.09	1.05	4,500
Jan 2007BSE close	1.11	–	1.25	1.25	1.11	30,660

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	16.48	16.48	14.85	15.34	15.19	1,11,409	74.2%
28 Oct 2026	16.19	16.22	15.30	15.53	15.67	72,059	52.8%
27 Oct 2026	16.00	16.60	15.00	15.88	15.56	1,57,613	61.1%
26 Oct 2026	17.59	17.61	14.52	16.08	16.74	14,45,606	23.5%
23 Oct 2026	15.50	16.95	13.52	16.81	15.38	43,22,895	27.7%
22 Oct 2026	13.71	16.90	11.52	16.89	16.55	88,21,332	15.5%
21 Oct 2026	14.49	14.49	14.01	14.09	14.15	22,340	88.3%
19 Oct 2026	14.94	14.94	14.17	14.49	14.53	6,086	77.8%
16 Oct 2026	14.69	14.94	14.05	14.49	14.55	26,925	55.9%
15 Oct 2026	14.99	16.20	14.15	14.37	15.21	4,24,355	63.8%
14 Oct 2026	14.99	15.36	14.55	14.74	14.97	70,073	59.9%
13 Oct 2026	13.80	16.38	13.80	15.43	15.13	2,26,493	82.3%
12 Oct 2026	13.81	14.44	13.05	13.74	13.67	19,555	66.3%
9 Oct 2026	14.01	14.45	13.91	14.17	14.19	21,208	75.3%
8 Oct 2026	14.29	14.55	14.00	14.29	14.18	17,739	77.0%
7 Oct 2026	14.49	14.78	14.01	14.58	14.37	23,183	66.7%
6 Oct 2026	14.24	14.96	14.20	14.42	14.54	46,134	61.1%
5 Oct 2026	14.61	15.44	14.47	14.66	14.70	85,029	85.3%
1 Oct 2026	15.79	15.79	13.81	14.47	14.78	82,720	56.5%
30 Sep 2026	14.80	15.80	14.50	15.45	15.21	71,103	84.4%
29 Sep 2026	14.53	15.88	13.61	14.82	14.84	73,034	47.1%
28 Sep 2026	14.99	14.99	14.01	14.53	14.40	46,758	68.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Optimus Finance bonus and split history

Ex-date	Event	Price factor	What happened
21 Mar 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.