Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 520.65
-11.70 (-2.20%)
At close: Aug 8, 2025
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 435.00 | 515.45 | 435.00 | 494.60 | 494.60 | 5.55% | 125,750 |
| Aug 11, 2025 | 521.00 | 529.00 | 468.60 | 468.60 | 468.60 | -10.00% | 108,500 |
| Aug 8, 2025 | 532.35 | 536.70 | 506.05 | 520.65 | 520.65 | -2.20% | 11,750 |
| Aug 7, 2025 | 524.90 | 539.95 | 519.80 | 532.35 | 532.35 | 1.15% | 15,000 |
| Aug 6, 2025 | 558.00 | 559.00 | 518.35 | 526.30 | 526.30 | -3.05% | 48,500 |
| Aug 5, 2025 | 542.85 | 542.85 | 525.00 | 542.85 | 542.85 | 5.00% | 113,500 |
| Aug 4, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 5.00% | 13,500 |
| Aug 1, 2025 | 503.95 | 503.95 | 490.05 | 492.40 | 492.40 | 0.25% | 25,000 |
| Jul 31, 2025 | 488.00 | 497.00 | 480.50 | 491.15 | 491.15 | -1.97% | 21,250 |
| Jul 30, 2025 | 498.00 | 507.50 | 490.05 | 501.00 | 501.00 | 3.65% | 67,250 |
| Jul 29, 2025 | 460.35 | 483.35 | 460.35 | 483.35 | 483.35 | 5.00% | 25,750 |
| Jul 28, 2025 | 463.10 | 471.00 | 460.00 | 460.35 | 460.35 | -1.77% | 9,750 |
| Jul 25, 2025 | 459.50 | 471.95 | 457.00 | 468.65 | 468.65 | 1.08% | 9,250 |
| Jul 24, 2025 | 465.25 | 474.60 | 458.00 | 463.65 | 463.65 | -1.12% | 17,500 |
| Jul 23, 2025 | 473.30 | 473.30 | 461.40 | 468.90 | 468.90 | -0.58% | 17,000 |
| Jul 22, 2025 | 466.65 | 475.00 | 466.05 | 471.65 | 471.65 | 1.56% | 28,000 |
| Jul 21, 2025 | 468.00 | 469.60 | 461.00 | 464.40 | 464.40 | -1.42% | 23,000 |
| Jul 18, 2025 | 470.10 | 476.70 | 467.50 | 471.10 | 471.10 | -0.35% | 9,000 |
| Jul 17, 2025 | 466.25 | 479.00 | 465.00 | 472.75 | 472.75 | 0.33% | 17,500 |
| Jul 16, 2025 | 471.20 | 479.00 | 471.00 | 471.20 | 471.20 | -0.85% | 15,250 |
| Jul 15, 2025 | 475.00 | 479.90 | 469.05 | 475.25 | 475.25 | 0.99% | 18,750 |
| Jul 14, 2025 | 487.55 | 487.55 | 469.05 | 470.60 | 470.60 | -3.48% | 34,750 |
| Jul 11, 2025 | 482.50 | 494.00 | 482.50 | 487.55 | 487.55 | 1.05% | 16,250 |
| Jul 10, 2025 | 483.50 | 489.30 | 480.00 | 482.50 | 482.50 | -1.00% | 51,500 |
| Jul 9, 2025 | 485.05 | 494.00 | 483.00 | 487.35 | 487.35 | -0.18% | 16,000 |
| Jul 8, 2025 | 483.10 | 489.95 | 483.00 | 488.25 | 488.25 | 0.48% | 19,000 |
| Jul 7, 2025 | 495.00 | 495.00 | 481.60 | 485.90 | 485.90 | -2.29% | 11,250 |
| Jul 4, 2025 | 486.05 | 504.00 | 484.55 | 497.30 | 497.30 | 2.31% | 27,750 |
| Jul 3, 2025 | 488.05 | 489.60 | 482.50 | 486.05 | 486.05 | -1.72% | 12,500 |
| Jul 2, 2025 | 501.00 | 501.00 | 487.50 | 494.55 | 494.55 | -1.22% | 14,000 |
| Jul 1, 2025 | 507.30 | 509.30 | 497.50 | 500.65 | 500.65 | -1.69% | 13,250 |
| Jun 30, 2025 | 511.50 | 514.00 | 505.85 | 509.25 | 509.25 | 0.31% | 32,500 |
| Jun 27, 2025 | 510.00 | 516.90 | 501.00 | 507.70 | 507.70 | 1.35% | 81,500 |
| Jun 26, 2025 | 502.00 | 512.00 | 496.00 | 500.95 | 500.95 | -0.67% | 29,250 |
| Jun 25, 2025 | 500.00 | 521.55 | 499.70 | 504.35 | 504.35 | 0.93% | 62,000 |
| Jun 24, 2025 | 495.00 | 503.75 | 480.05 | 499.70 | 499.70 | 3.65% | 62,750 |
| Jun 23, 2025 | 472.90 | 486.00 | 451.80 | 482.10 | 482.10 | 3.70% | 43,250 |
| Jun 20, 2025 | 442.80 | 464.90 | 442.80 | 464.90 | 464.90 | 4.99% | 24,750 |
| Jun 19, 2025 | 460.55 | 471.95 | 442.25 | 442.80 | 442.80 | -1.71% | 43,500 |
| Jun 18, 2025 | 432.35 | 452.90 | 432.35 | 450.50 | 450.50 | 4.43% | 38,250 |
| Jun 17, 2025 | 429.60 | 438.90 | 429.60 | 431.40 | 431.40 | -2.00% | 35,750 |
| Jun 16, 2025 | 430.55 | 445.00 | 420.90 | 440.20 | 440.20 | -0.64% | 79,000 |
| Jun 13, 2025 | 425.05 | 450.00 | 419.20 | 443.05 | 443.05 | 0.41% | 42,750 |
| Jun 12, 2025 | 453.25 | 459.95 | 440.00 | 441.25 | 441.25 | -2.67% | 33,750 |
| Jun 11, 2025 | 469.00 | 475.00 | 450.45 | 453.35 | 453.35 | -4.39% | 76,250 |
| Jun 10, 2025 | 489.90 | 489.90 | 473.60 | 474.15 | 474.15 | 0.12% | 21,750 |
| Jun 9, 2025 | 495.00 | 495.00 | 465.00 | 473.60 | 473.60 | -2.38% | 24,000 |
| Jun 6, 2025 | 494.00 | 494.00 | 480.00 | 485.15 | 485.15 | -1.36% | 12,500 |
| Jun 5, 2025 | 467.55 | 492.10 | 466.00 | 491.85 | 491.85 | 4.94% | 64,750 |
| Jun 4, 2025 | 456.95 | 473.90 | 456.95 | 468.70 | 468.70 | -2.56% | 65,500 |