| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | 15.06 | 15.79 | 14.10 | 15.01 | 1.54L |
| 2026-05-21 | 15.90 | 16.33 | 15.28 | 15.66 | 77,921 |
| 2026-05-20 | 15.58 | 17.00 | 15.30 | 15.98 | 2.55L |
| 2026-05-19 | 14.00 | 16.98 | 13.62 | 16.03 | 12.01L |
| 2026-05-18 | 12.02 | 14.24 | 11.55 | 14.24 | 7.09L |
| 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 | 1.98L |
| 2026-05-04 | 12.07 | 12.32 | 11.73 | 12.10 | 1.06L |
| 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 | 1.43L |
| 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 |
Optimus Finance Limited (OFL), formerly Transpek Finance Ltd., is an Indian financial services company incorporated in 1991 and focused on digital lending solutions. It offers a range of financial products including consumer and SME loans through its digital platform, positioning itself as a key player in India's growing fintech sector. Notably, the company has been recognized as one of India's most profitable listed entities, reflecting its strong market performance and operational efficiency.