Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 480.00
+10.80 (2.30%)
At close: Jul 31, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 474.05 | 481.55 | 467.35 | 480.00 | 480.00 | 2.30% | 4,916 |
| Jul 30, 2026 | 488.85 | 489.20 | 462.60 | 469.20 | 469.20 | -4.12% | 8,375 |
| Jul 29, 2026 | 483.40 | 503.65 | 480.00 | 489.35 | 489.35 | 1.77% | 9,444 |
| Jul 28, 2026 | 506.00 | 524.90 | 471.15 | 480.85 | 480.85 | -3.26% | 48,124 |
| Jul 27, 2026 | 489.10 | 512.00 | 489.10 | 497.05 | 497.05 | 2.81% | 19,086 |
| Jul 24, 2026 | 490.35 | 511.00 | 481.00 | 483.45 | 483.45 | -3.09% | 11,872 |
| Jul 23, 2026 | 500.00 | 503.90 | 483.60 | 498.85 | 498.85 | -0.85% | 21,196 |
| Jul 22, 2026 | 508.85 | 533.80 | 498.10 | 503.15 | 503.15 | -2.21% | 60,960 |
| Jul 21, 2026 | 510.45 | 526.00 | 504.60 | 514.50 | 514.50 | 0.79% | 39,743 |
| Jul 20, 2026 | 519.00 | 533.55 | 499.95 | 510.45 | 510.45 | -0.20% | 134,412 |
| Jul 17, 2026 | 484.95 | 521.00 | 462.85 | 511.45 | 511.45 | 8.63% | 51,204 |
| Jul 16, 2026 | 460.90 | 484.45 | 450.00 | 470.80 | 470.80 | 3.47% | 18,426 |
| Jul 15, 2026 | 441.05 | 460.00 | 440.95 | 455.00 | 455.00 | 3.59% | 14,703 |
| Jul 14, 2026 | 436.60 | 459.40 | 436.55 | 439.25 | 439.25 | 0.54% | 12,321 |
| Jul 13, 2026 | 460.00 | 460.00 | 434.40 | 436.90 | 436.90 | -2.53% | 12,387 |
| Jul 10, 2026 | 446.45 | 459.00 | 438.30 | 448.25 | 448.25 | 2.48% | 7,310 |
| Jul 9, 2026 | 455.10 | 465.40 | 435.00 | 437.40 | 437.40 | -2.55% | 15,178 |
| Jul 8, 2026 | 463.15 | 467.80 | 440.20 | 448.85 | 448.85 | -3.71% | 37,412 |
| Jul 7, 2026 | 480.00 | 488.00 | 458.00 | 466.15 | 466.15 | -1.59% | 36,372 |
| Jul 6, 2026 | 471.15 | 486.35 | 453.90 | 473.70 | 473.70 | 1.02% | 68,207 |
| Jul 3, 2026 | 427.10 | 495.20 | 427.10 | 468.90 | 468.90 | 7.13% | 51,846 |
| Jul 2, 2026 | 436.05 | 455.70 | 430.00 | 437.70 | 437.70 | 0.48% | 48,037 |
| Jul 1, 2026 | 434.80 | 470.00 | 430.10 | 435.60 | 435.60 | 1.54% | 148,670 |
| Jun 30, 2026 | 405.00 | 439.45 | 400.05 | 429.00 | 429.00 | 5.93% | 54,250 |
| Jun 29, 2026 | 425.50 | 425.50 | 397.60 | 405.00 | 405.00 | -3.63% | 50,250 |
| Jun 25, 2026 | 432.00 | 432.00 | 416.10 | 420.25 | 420.25 | -2.43% | 30,000 |
| Jun 24, 2026 | 429.90 | 439.00 | 422.00 | 430.70 | 430.70 | 1.16% | 74,250 |
| Jun 23, 2026 | 430.00 | 430.00 | 420.00 | 425.75 | 425.75 | 2.41% | 78,250 |
| Jun 22, 2026 | 410.00 | 428.80 | 400.00 | 415.75 | 415.75 | 5.29% | 458,250 |
| Jun 19, 2026 | 398.00 | 405.00 | 391.00 | 394.85 | 394.85 | -0.30% | 60,000 |
| Jun 18, 2026 | 386.30 | 397.00 | 383.05 | 396.05 | 396.05 | 2.52% | 44,750 |
| Jun 17, 2026 | 389.00 | 397.45 | 385.00 | 386.30 | 386.30 | 0.34% | 24,000 |
| Jun 16, 2026 | 398.90 | 398.90 | 379.00 | 385.00 | 385.00 | -0.84% | 105,000 |
| Jun 15, 2026 | 377.00 | 420.00 | 377.00 | 388.25 | 388.25 | 4.99% | 161,500 |
| Jun 12, 2026 | 343.00 | 389.00 | 320.00 | 369.80 | 369.80 | 12.30% | 174,000 |
| Jun 11, 2026 | 341.80 | 351.00 | 326.00 | 329.30 | 329.30 | -3.91% | 52,500 |
| Jun 10, 2026 | 349.60 | 351.85 | 341.05 | 342.70 | 342.70 | -2.77% | 37,250 |
| Jun 9, 2026 | 351.00 | 356.50 | 342.05 | 352.45 | 352.45 | 0.06% | 35,500 |
| Jun 8, 2026 | 341.00 | 357.85 | 341.00 | 352.25 | 352.25 | 0.36% | 13,500 |
| Jun 5, 2026 | 360.05 | 360.50 | 345.05 | 351.00 | 351.00 | -1.76% | 55,000 |
| Jun 4, 2026 | 363.00 | 365.00 | 351.05 | 357.30 | 357.30 | -1.92% | 96,000 |
| Jun 3, 2026 | 368.95 | 374.50 | 350.00 | 364.30 | 364.30 | 1.11% | 79,250 |
| Jun 2, 2026 | 357.10 | 378.00 | 357.10 | 360.30 | 360.30 | -1.45% | 28,750 |
| Jun 1, 2026 | 362.50 | 389.80 | 362.50 | 365.60 | 365.60 | -1.89% | 44,250 |
| May 29, 2026 | 340.95 | 380.00 | 336.00 | 372.65 | 372.65 | 11.19% | 108,000 |
| May 27, 2026 | 344.00 | 348.70 | 330.00 | 335.15 | 335.15 | -1.44% | 40,000 |
| May 26, 2026 | 353.95 | 359.00 | 333.15 | 340.05 | 340.05 | -3.93% | 39,000 |
| May 25, 2026 | 348.00 | 358.80 | 340.00 | 353.95 | 353.95 | 2.83% | 29,250 |
| May 22, 2026 | 350.05 | 369.90 | 340.00 | 344.20 | 344.20 | -1.67% | 96,000 |
| May 21, 2026 | 359.55 | 362.90 | 346.00 | 350.05 | 350.05 | -2.64% | 26,750 |