Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 380.55
-19.95 (-4.98%)
At close: Jan 20, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 367.00 | 367.00 | 357.40 | 359.50 | 359.50 | -2.08% | 6,250 |
| Jan 22, 2026 | 375.05 | 376.15 | 360.00 | 367.15 | 367.15 | -2.11% | 16,500 |
| Jan 21, 2026 | 380.00 | 387.00 | 373.95 | 375.05 | 375.05 | -1.45% | 20,250 |
| Jan 20, 2026 | 400.00 | 400.00 | 372.60 | 380.55 | 380.55 | -4.98% | 20,500 |
| Jan 19, 2026 | 398.00 | 402.95 | 390.60 | 400.50 | 400.50 | 0.10% | 12,250 |
| Jan 16, 2026 | 396.65 | 410.00 | 396.50 | 400.10 | 400.10 | 0.91% | 34,250 |
| Jan 14, 2026 | 398.80 | 402.00 | 392.65 | 396.50 | 396.50 | 1.41% | 18,750 |
| Jan 13, 2026 | 404.75 | 404.75 | 390.00 | 391.00 | 391.00 | -2.43% | 8,500 |
| Jan 12, 2026 | 409.95 | 409.95 | 392.05 | 400.75 | 400.75 | -2.36% | 18,500 |
| Jan 9, 2026 | 415.05 | 416.00 | 410.00 | 410.45 | 410.45 | -1.11% | 14,000 |
| Jan 8, 2026 | 416.30 | 416.30 | 404.00 | 415.05 | 415.05 | -0.30% | 11,250 |
| Jan 7, 2026 | 417.15 | 417.15 | 410.25 | 416.30 | 416.30 | -3.19% | 38,250 |
| Jan 6, 2026 | 427.40 | 430.00 | 421.00 | 430.00 | 430.00 | 0.61% | 13,000 |
| Jan 5, 2026 | 412.00 | 432.95 | 402.10 | 427.40 | 427.40 | 1.36% | 8,500 |
| Jan 2, 2026 | 415.00 | 427.50 | 412.45 | 421.65 | 421.65 | 1.61% | 9,000 |
| Jan 1, 2026 | 421.55 | 421.55 | 405.00 | 414.95 | 414.95 | -1.57% | 3,250 |
| Dec 31, 2025 | 410.00 | 425.00 | 408.55 | 421.55 | 421.55 | 1.87% | 19,250 |
| Dec 30, 2025 | 406.00 | 415.00 | 403.00 | 413.80 | 413.80 | 2.68% | 11,500 |
| Dec 29, 2025 | 404.80 | 407.95 | 401.05 | 403.00 | 403.00 | -0.44% | 19,750 |
| Dec 26, 2025 | 412.70 | 416.00 | 403.50 | 404.80 | 404.80 | -1.91% | 14,500 |
| Dec 24, 2025 | 416.00 | 421.70 | 410.50 | 412.70 | 412.70 | -0.60% | 18,250 |
| Dec 23, 2025 | 415.70 | 423.95 | 414.00 | 415.20 | 415.20 | -1.69% | 12,750 |
| Dec 22, 2025 | 407.50 | 434.95 | 407.50 | 422.35 | 422.35 | 2.66% | 7,000 |
| Dec 19, 2025 | 419.95 | 420.00 | 410.00 | 411.40 | 411.40 | 0.34% | 1,750 |
| Dec 18, 2025 | 412.80 | 413.10 | 410.00 | 410.00 | 410.00 | -0.68% | 2,250 |
| Dec 17, 2025 | 415.05 | 420.00 | 411.40 | 412.80 | 412.80 | -1.24% | 10,000 |
| Dec 16, 2025 | 423.00 | 423.00 | 415.00 | 418.00 | 418.00 | -1.18% | 5,750 |
| Dec 15, 2025 | 424.00 | 430.00 | 422.35 | 423.00 | 423.00 | -2.47% | 7,250 |
| Dec 12, 2025 | 417.50 | 439.85 | 417.50 | 433.70 | 433.70 | 3.56% | 12,500 |
| Dec 11, 2025 | 420.00 | 420.00 | 411.00 | 418.80 | 418.80 | -0.85% | 10,000 |
| Dec 10, 2025 | 429.45 | 432.50 | 415.00 | 422.40 | 422.40 | 2.84% | 47,250 |
| Dec 9, 2025 | 415.25 | 415.25 | 400.00 | 410.75 | 410.75 | -3.40% | 48,250 |
| Dec 8, 2025 | 424.20 | 432.95 | 421.30 | 425.20 | 425.20 | 0.24% | 21,750 |
| Dec 5, 2025 | 425.00 | 428.00 | 393.00 | 424.20 | 424.20 | 1.20% | 61,250 |
| Dec 4, 2025 | 440.10 | 447.00 | 413.60 | 419.15 | 419.15 | -5.38% | 36,750 |
| Dec 3, 2025 | 466.00 | 473.20 | 440.10 | 443.00 | 443.00 | -5.05% | 30,000 |
| Dec 2, 2025 | 484.00 | 488.00 | 459.90 | 466.55 | 466.55 | -3.90% | 37,250 |
| Dec 1, 2025 | 456.05 | 487.50 | 456.05 | 485.50 | 485.50 | -0.33% | 14,500 |
| Nov 28, 2025 | 476.00 | 490.00 | 475.00 | 487.10 | 487.10 | 1.52% | 18,000 |
| Nov 27, 2025 | 468.00 | 480.00 | 456.05 | 479.80 | 479.80 | 2.74% | 14,000 |
| Nov 26, 2025 | 458.00 | 477.95 | 458.00 | 467.00 | 467.00 | 2.86% | 16,750 |
| Nov 25, 2025 | 441.20 | 457.95 | 440.00 | 454.00 | 454.00 | 2.90% | 8,500 |
| Nov 24, 2025 | 450.50 | 451.00 | 436.05 | 441.20 | 441.20 | -3.43% | 17,500 |
| Nov 21, 2025 | 462.00 | 468.50 | 456.00 | 456.85 | 456.85 | -0.56% | 12,250 |
| Nov 20, 2025 | 427.10 | 470.00 | 427.10 | 459.40 | 459.40 | 5.38% | 30,750 |
| Nov 19, 2025 | 427.15 | 441.00 | 427.15 | 435.95 | 435.95 | 1.38% | 41,500 |
| Nov 18, 2025 | 418.85 | 434.05 | 400.00 | 430.00 | 430.00 | 0.61% | 50,000 |
| Nov 17, 2025 | 437.05 | 449.95 | 410.00 | 427.40 | 427.40 | -6.33% | 161,750 |
| Nov 14, 2025 | 480.25 | 488.85 | 453.00 | 456.30 | 456.30 | -6.83% | 75,250 |
| Nov 13, 2025 | 475.40 | 501.05 | 475.40 | 489.75 | 489.75 | 3.02% | 10,000 |