Optimus Finance

OPTM
🏛️ india →
18.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 18.73 19.25 18.73 19.25 1.1K
09:20 19.25 19.25 19.20 19.20 0.7K
09:25 19.20 19.20 18.90 18.90 0.1K
09:30 19.19 19.19 19.00 19.17 0.3K
09:35 19.00 19.15 18.91 18.95 2.5K
09:40 19.10 19.10 19.10 19.10 0.2K
09:45 19.04 19.10 19.01 19.01 1.1K
09:50 19.05 19.10 19.00 19.10 0.4K
09:55 19.10 19.10 19.00 19.00 3.5K
10:00 19.08 19.08 19.00 19.00 0.7K
10:05 19.07 19.07 19.00 19.00 0.7K
10:10 19.05 19.05 19.05 19.05 0.1K
10:15 19.05 19.06 19.05 19.05 0.2K
10:20 19.00 19.00 19.00 19.00 0.0K
10:25 18.96 18.96 18.94 18.94 0.6K
10:30 18.91 19.04 18.91 18.91 0.5K
10:35 19.04 19.06 19.04 19.06 0.6K
10:40 18.96 19.06 18.96 19.06 0.1K
10:45 19.06 19.06 18.92 19.05 0.2K
10:50 19.05 19.06 19.05 19.06 1.5K
10:55 19.00 19.00 19.00 19.00 0.3K
11:00 19.00 19.00 19.00 19.00 0.1K
11:05 18.96 18.96 18.96 18.96 0.1K
11:10 19.00 19.00 19.00 19.00 0.0K
11:15 19.00 19.00 18.91 19.00 0.9K
11:20 19.00 19.00 18.93 18.93 0.3K
11:25 19.00 19.06 19.00 19.06 1.1K
11:30 18.95 18.95 18.95 18.95 0.0K
11:35 18.95 19.06 18.93 18.93 0.5K
11:40 18.93 18.93 18.93 18.93 0.1K
11:45 18.91 18.92 18.91 18.92 0.8K
11:50 18.91 18.91 18.90 18.91 11.3K
11:55 18.90 18.90 18.80 18.80 0.0K
12:00 18.80 18.80 18.80 18.80 0.1K
12:05 18.90 18.90 18.90 18.90 0.1K
12:10 18.90 18.90 18.90 18.90 0.3K
12:15 18.85 18.85 18.85 18.85 0.0K
12:20 18.90 18.90 18.85 18.85 0.1K
12:25 18.85 18.85 18.85 18.85 0.1K
12:30 18.87 18.87 18.87 18.87 0.1K
12:40 18.92 18.92 18.92 18.92 1.6K
12:45 18.92 18.92 18.92 18.92 0.1K
12:50 18.92 18.92 18.92 18.92 1.1K
12:55 18.92 18.92 18.92 18.92 0.3K
13:00 18.92 18.92 18.92 18.92 0.3K
13:05 18.92 18.92 18.92 18.92 0.4K
13:10 18.91 18.91 18.91 18.91 0.2K
13:15 18.91 18.91 18.91 18.91 0.1K
13:20 18.91 18.91 18.91 18.91 0.0K
13:25 18.91 18.91 18.91 18.91 0.0K
13:30 18.86 18.86 18.86 18.86 1.8K
13:35 18.91 18.91 18.91 18.91 0.1K
13:50 18.91 18.91 18.91 18.91 0.1K
13:55 18.91 18.91 18.91 18.91 0.0K
14:05 18.86 18.91 18.86 18.91 0.7K
14:15 18.90 18.90 18.90 18.90 0.0K
14:20 18.90 18.90 18.90 18.90 1.0K
14:25 18.89 18.89 18.86 18.86 3.4K
14:30 18.80 18.89 18.80 18.89 0.3K
14:35 18.89 18.89 18.89 18.89 0.1K
14:45 18.70 18.70 18.70 18.70 0.8K
14:50 18.70 18.88 18.70 18.88 0.3K
14:55 18.79 18.88 18.70 18.88 0.0K
15:05 18.71 18.72 18.71 18.72 0.0K
15:10 18.88 18.88 18.70 18.88 0.9K
15:15 18.70 18.89 18.70 18.89 1.6K
15:20 18.89 18.89 18.89 18.89 0.0K
15:25 18.89 18.89 18.50 18.71 2.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 18.73 19.25 18.50 18.71 0.0M
2025-10-01 18.36 18.96 18.20 18.79 0.0M
2025-09-30 17.00 19.05 17.00 18.36 0.1M
2025-09-29 19.02 19.69 18.40 18.78 0.1M
2025-09-26 19.75 19.75 19.00 19.41 0.1M
2025-09-25 18.75 20.00 18.52 19.60 0.1M
2025-09-24 20.50 20.90 19.00 19.22 0.2M
2025-09-23 21.01 21.49 20.50 20.82 0.2M
2025-09-22 22.49 22.50 21.70 21.81 0.2M
2025-09-19 23.00 23.15 22.50 22.57 0.1M
2025-09-18 23.08 23.25 22.70 22.88 0.1M
2025-09-17 23.00 24.00 22.90 23.08 0.1M
2025-09-16 23.30 23.60 23.00 23.12 0.1M
2025-09-15 22.42 24.00 22.00 23.37 0.5M
2025-09-12 22.75 23.70 21.46 22.42 0.3M
2025-09-11 23.04 23.30 23.00 23.07 0.2M
2025-09-10 23.25 24.50 23.25 23.42 0.3M
2025-09-09 23.00 24.25 23.00 23.80 0.6M
2025-09-08 25.00 25.50 24.00 24.24 0.3M
2025-09-05 28.00 28.00 22.50 24.64 1.3M
2025-09-04 27.50 27.55 27.05 27.52 1.6M
2025-09-03 27.09 29.00 26.57 27.04 3.1M
2025-09-02 26.20 26.58 26.10 26.54 2.4M
2025-09-01 26.10 26.40 25.71 26.09 1.1M
2025-08-29 25.25 25.75 25.20 25.71 1.2M
2025-08-28 24.80 25.35 24.80 25.21 1.2M
2025-08-26 24.00 25.40 22.20 24.54 0.1M
2025-08-25 24.80 25.50 23.50 23.97 0.0M
2025-08-22 24.80 25.00 24.11 24.48 0.0M
2025-08-21 25.95 25.95 24.10 24.76 0.1M
2025-08-20 23.10 25.50 23.10 24.90 0.0M
2025-08-19 24.68 25.80 24.15 24.32 0.1M
2025-08-18 23.50 25.50 23.50 25.18 0.1M
2025-08-14 25.21 25.39 22.06 25.29 0.1M
2025-08-13 25.00 25.49 24.00 25.21 0.1M
2025-08-12 23.00 26.00 23.00 25.01 0.0M
2025-08-11 24.50 25.38 20.37 24.59 0.1M
2025-08-08 24.30 25.49 24.20 24.41 0.1M
2025-08-07 27.59 27.59 24.01 24.24 0.2M
2025-08-06 26.46 27.90 26.46 27.30 1.4M
2025-08-05 26.70 26.70 25.98 25.98 0.1M
2025-08-04 25.40 26.50 25.33 26.12 0.1M
2025-08-01 25.99 26.50 25.89 25.91 0.1M
2025-07-31 27.85 27.85 25.28 25.47 0.1M
2025-07-30 28.38 28.38 26.00 26.03 0.1M
2025-07-29 21.21 26.69 21.21 25.98 0.1M
2025-07-28 24.49 26.00 24.07 24.09 0.1M
2025-07-25 23.99 24.25 23.00 24.10 0.1M
2025-07-24 21.01 23.74 20.99 23.01 0.1M
2025-07-23 20.58 21.50 19.30 21.00 0.1M
2025-07-22 22.46 22.46 21.00 21.00 0.1M
2025-07-21 20.20 23.88 20.04 21.02 0.1M
2025-07-18 20.29 21.00 20.00 20.04 0.1M
2025-07-17 20.11 20.79 19.76 20.09 0.1M
2025-07-16 18.50 20.60 18.00 20.11 0.3M
2025-07-15 17.89 18.39 16.00 17.54 0.0M
2025-07-14 17.30 18.30 16.50 17.89 0.0M
2025-07-11 17.97 17.97 17.10 17.30 0.0M
2025-07-10 17.62 19.60 17.62 17.97 0.0M
2025-07-09 18.68 18.68 17.61 18.40 0.0M
2025-07-08 18.69 18.69 17.49 18.41 0.0M
2025-07-07 18.15 18.79 17.60 17.92 0.0M
2025-07-04 17.00 20.80 17.00 18.06 0.0M
2025-07-03 18.37 19.00 18.37 18.99 0.0M
2025-07-02 19.96 20.19 18.09 18.37 0.0M
2025-07-01 20.10 20.10 18.65 18.70 0.0M
2025-06-30 18.85 19.38 18.60 19.21 0.0M
2025-06-27 19.90 19.99 18.26 18.55 0.0M
2025-06-26 19.99 20.00 18.61 19.63 0.0M
2025-06-25 19.99 20.50 19.01 19.11 0.0M
2025-06-24 18.19 20.00 17.30 19.46 0.0M
2025-06-23 19.99 21.00 17.90 18.19 0.0M
2025-06-20 18.85 19.85 18.85 19.00 0.0M
2025-06-19 18.95 20.10 18.38 18.70 0.0M
2025-06-18 19.44 19.48 18.12 18.87 0.0M
2025-06-17 18.76 20.60 17.40 18.57 0.0M
2025-06-16 19.63 19.99 18.60 19.67 0.0M
2025-06-13 19.98 21.99 19.25 19.63 0.0M
2025-06-12 18.67 19.50 18.67 18.85 0.5M
2025-06-11 19.26 19.26 17.70 18.49 0.0M
2025-06-10 20.95 20.95 19.15 19.26 0.0M
2025-06-09 21.83 21.83 19.10 19.31 0.0M
2025-06-06 20.50 20.50 18.55 20.03 0.0M
2025-06-05 19.65 20.59 18.50 19.03 0.0M
2025-06-04 20.13 20.13 19.62 19.65 0.0M
2025-06-03 20.80 21.64 20.00 20.13 0.0M
2025-06-02 22.05 22.10 20.06 20.60 0.0M
2025-05-30 21.00 21.84 20.04 21.54 0.0M
2025-05-29 19.34 20.65 19.34 20.02 0.0M
2025-05-28 20.60 21.00 18.70 19.32 0.0M
2025-05-27 19.67 21.95 19.67 20.60 0.0M
2025-05-26 20.45 21.55 19.80 20.07 0.0M
2025-05-23 20.58 20.58 20.30 20.30 0.0M
2025-05-22 21.17 21.17 20.01 20.38 0.0M
2025-05-21 21.50 22.40 21.15 21.16 0.0M
2025-05-20 21.00 21.99 21.00 21.29 0.0M
2025-05-19 22.54 22.54 19.30 20.89 0.0M
2025-05-16 20.67 21.99 20.15 20.70 0.0M
2025-05-15 21.75 22.38 20.30 20.75 0.0M
2025-05-14 22.10 22.77 21.13 21.60 0.0M
2025-05-13 24.90 24.90 21.81 22.00 0.0M
2025-05-12 22.00 22.97 21.04 22.89 0.0M
2025-05-09 21.19 22.97 19.50 21.60 0.0M
2025-05-08 19.31 21.19 18.33 20.99 0.0M
2025-05-07 19.70 20.46 18.66 19.27 0.0M
2025-05-06 22.25 23.35 20.10 20.26 0.0M
2025-05-05 23.00 23.00 20.62 22.19 0.0M
2025-05-02 22.00 22.00 19.50 21.81 0.0M
2025-04-30 21.71 22.00 20.51 20.87 0.0M
2025-04-29 23.00 23.79 21.32 21.71 0.0M
2025-04-28 21.79 23.00 19.72 22.75 0.0M
2025-04-25 22.49 22.49 20.10 21.89 0.0M
2025-04-24 22.60 23.63 20.70 21.04 0.0M
2025-04-23 24.49 24.49 21.80 22.40 0.0M
2025-04-22 24.75 24.75 23.01 23.60 0.0M
2025-04-21 22.75 24.85 22.60 24.41 0.0M
2025-04-17 26.14 26.14 22.81 23.29 0.0M
2025-04-16 23.10 23.85 22.10 23.77 0.0M
2025-04-15 23.44 23.60 21.60 23.57 0.0M
2025-04-11 23.95 23.95 20.30 23.42 0.0M
2025-04-09 19.00 21.99 19.00 21.89 0.0M
2025-04-08 21.79 21.79 19.41 20.67 0.0M
2025-04-07 21.40 22.03 19.64 19.81 0.0M
2025-04-04 23.24 23.24 21.68 21.82 0.0M
2025-04-03 22.39 23.54 21.75 22.78 0.0M
2025-04-02 21.50 22.71 21.50 22.42 0.0M
2025-04-01 21.60 22.20 21.60 21.63 0.0M
2025-03-28 19.15 21.15 19.15 21.15 0.0M
2025-03-27 20.15 20.15 20.15 20.15 0.0M
2025-03-26 21.20 21.20 21.20 21.20 0.0M
2025-03-25 22.55 22.55 22.30 22.30 0.0M
2025-03-24 23.45 24.20 23.45 23.45 0.0M
2025-03-21 24.50 25.25 22.95 24.65 0.0M
2025-03-20 23.80 25.00 23.37 24.03 1.3M
2025-03-19 24.63 24.63 23.80 23.83 1.3M
2025-03-18 24.18 24.89 23.23 24.00 0.0M
2025-03-17 24.24 24.24 23.40 23.71 0.1M
2025-03-13 23.09 23.09 23.09 23.09 0.0M
2025-03-12 22.64 22.64 22.64 22.64 0.0M
2025-03-11 22.09 22.20 22.09 22.20 0.0M
2025-03-10 21.79 21.79 21.79 21.79 0.0M
2025-03-07 21.36 21.36 21.36 21.36 0.0M
2025-03-06 20.55 20.96 20.55 20.95 0.0M
2025-03-05 20.55 20.55 20.55 20.55 0.0M
2025-03-04 20.05 20.45 20.05 20.45 0.0M
2025-03-03 20.05 20.05 20.05 20.05 0.0M
2025-02-28 20.29 20.80 20.09 20.09 0.0M
2025-02-27 20.49 20.49 20.49 20.49 0.0M
2025-02-25 20.19 20.50 20.19 20.49 0.0M
2025-02-24 20.39 20.39 20.19 20.19 0.0M
2025-02-21 20.60 20.60 20.60 20.60 0.0M
2025-02-20 20.19 20.60 20.19 20.60 0.0M
2025-02-19 20.30 20.30 20.29 20.29 0.0M
2025-02-18 20.10 20.70 19.98 20.70 0.0M
2025-02-17 20.39 20.39 20.39 20.39 0.0M
2025-02-14 21.22 21.22 20.80 20.80 0.0M
2025-02-13 21.22 21.22 21.22 21.22 0.0M
2025-02-12 21.65 21.65 21.65 21.65 0.0M
2025-02-11 22.09 22.09 22.09 22.09 0.0M
2025-02-10 22.54 22.54 22.54 22.54 0.0M
2025-02-07 23.00 23.00 22.54 22.54 0.0M
2025-02-06 23.62 23.62 22.50 23.00 0.0M
2025-02-05 22.77 22.77 22.50 22.50 0.0M
2025-02-04 21.70 22.00 19.95 21.70 0.0M
2025-02-03 20.50 21.00 20.50 21.00 0.0M
2025-02-01 21.11 21.11 20.30 20.30 0.0M
2025-01-31 19.59 20.17 18.25 20.10 0.0M
2025-01-30 18.89 19.21 18.89 19.21 0.0M
2025-01-29 19.86 19.86 18.86 18.89 0.0M
2025-01-28 20.48 20.48 19.86 19.86 0.0M
2025-01-27 23.10 23.10 20.90 20.90 0.0M
2025-01-24 22.00 22.20 21.95 22.00 0.0M
2025-01-23 23.20 23.30 22.10 23.10 0.0M
2025-01-22 25.60 25.60 23.18 23.20 0.0M
2025-01-21 26.75 26.75 24.21 24.39 0.0M
2025-01-20 25.52 25.52 24.50 25.48 0.0M
2025-01-17 23.62 24.30 22.30 24.30 0.0M
2025-01-16 23.27 23.56 21.70 23.16 0.0M
2025-01-15 23.20 23.20 21.25 22.81 0.0M
2025-01-14 23.20 23.40 21.35 22.21 0.0M
2025-01-13 23.00 24.09 22.22 22.43 0.1M
2025-01-10 24.51 24.51 23.05 23.39 0.0M
2025-01-09 24.66 24.66 23.10 24.26 0.0M
2025-01-08 23.50 23.50 23.39 23.49 0.0M
2025-01-07 24.50 24.62 23.50 24.03 0.0M
2025-01-06 24.50 25.60 24.50 24.50 0.0M
2025-01-03 25.60 25.60 24.40 25.10 0.0M
2025-01-02 25.68 26.70 24.16 25.68 0.0M
2025-01-01 25.73 25.73 25.39 25.43 0.0M