Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 475.55
-3.55 (-0.74%)
At close: Nov 12, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 555.00 | 555.00 | 475.00 | 475.55 | 475.55 | -0.74% | 2,816 |
| Nov 11, 2026 | 480.05 | 482.45 | 472.25 | 479.10 | 479.10 | 2.39% | 3,510 |
| Nov 9, 2026 | 485.00 | 488.05 | 465.10 | 467.90 | 467.90 | -2.83% | 7,704 |
| Nov 8, 2026 | 477.75 | 502.45 | 471.00 | 481.55 | 481.55 | -1.05% | 3,911 |
| Nov 6, 2026 | 533.80 | 533.80 | 472.00 | 486.65 | 486.65 | -4.74% | 24,415 |
| Nov 5, 2026 | 486.35 | 518.00 | 482.60 | 510.85 | 510.85 | 5.85% | 14,665 |
| Nov 4, 2026 | 471.10 | 490.85 | 468.15 | 482.60 | 482.60 | 2.50% | 8,435 |
| Nov 3, 2026 | 478.00 | 483.20 | 470.70 | 470.85 | 470.85 | -1.08% | 5,773 |
| Nov 2, 2026 | 470.00 | 480.65 | 454.00 | 476.00 | 476.00 | 3.52% | 5,016 |
| Oct 30, 2026 | 480.95 | 486.00 | 458.55 | 459.80 | 459.80 | -4.40% | 6,897 |
| Oct 29, 2026 | 491.10 | 497.90 | 480.00 | 480.95 | 480.95 | -0.58% | 1,454 |
| Oct 28, 2026 | 475.00 | 490.10 | 474.75 | 483.75 | 483.75 | 1.07% | 3,058 |
| Oct 27, 2026 | 495.00 | 499.15 | 477.45 | 478.65 | 478.65 | -2.38% | 4,384 |
| Oct 26, 2026 | 490.00 | 496.80 | 466.70 | 490.30 | 490.30 | 1.35% | 6,051 |
| Oct 23, 2026 | 505.55 | 505.55 | 464.00 | 483.75 | 483.75 | -3.41% | 6,376 |
| Oct 22, 2026 | 500.05 | 510.00 | 477.50 | 500.85 | 500.85 | 1.02% | 5,400 |
| Oct 21, 2026 | 513.85 | 513.85 | 481.60 | 495.80 | 495.80 | -3.51% | 15,176 |
| Oct 19, 2026 | 543.95 | 543.95 | 511.00 | 513.85 | 513.85 | 0.73% | 4,462 |
| Oct 16, 2026 | 508.10 | 522.25 | 504.90 | 510.15 | 510.15 | 1.34% | 950 |
| Oct 15, 2026 | 560.00 | 560.00 | 496.05 | 503.40 | 503.40 | 0.22% | 5,200 |
| Oct 14, 2026 | 504.15 | 508.25 | 499.95 | 502.30 | 502.30 | -0.19% | 2,646 |
| Oct 13, 2026 | 505.25 | 505.75 | 492.00 | 503.25 | 503.25 | -1.36% | 10,798 |
| Oct 12, 2026 | 523.05 | 528.55 | 506.15 | 510.20 | 510.20 | -2.65% | 4,794 |
| Oct 9, 2026 | 502.00 | 532.35 | 502.00 | 524.10 | 524.10 | -1.49% | 6,094 |
| Oct 8, 2026 | 523.80 | 539.95 | 506.00 | 532.05 | 532.05 | 1.03% | 12,841 |
| Oct 7, 2026 | 509.60 | 535.00 | 502.20 | 526.65 | 526.65 | 2.96% | 17,827 |
| Oct 6, 2026 | 514.00 | 520.10 | 498.00 | 511.50 | 511.50 | 1.27% | 10,908 |
| Oct 5, 2026 | 502.90 | 552.40 | 493.50 | 505.10 | 505.10 | 2.66% | 126,547 |
| Oct 1, 2026 | 549.60 | 549.60 | 484.05 | 492.00 | 492.00 | 0.17% | 4,567 |
| Sep 30, 2026 | 501.30 | 504.30 | 489.30 | 491.15 | 491.15 | -1.23% | 8,472 |
| Sep 29, 2026 | 500.15 | 509.65 | 491.70 | 497.25 | 497.25 | 0.36% | 1,929 |
| Sep 28, 2026 | 516.30 | 516.30 | 495.00 | 495.45 | 495.45 | -3.31% | 4,469 |
| Sep 25, 2026 | 497.45 | 519.45 | 489.70 | 512.40 | 512.40 | 3.01% | 4,515 |
| Sep 24, 2026 | 526.55 | 528.45 | 495.00 | 497.45 | 497.45 | -2.84% | 6,260 |
| Sep 23, 2026 | 498.20 | 519.00 | 498.20 | 512.00 | 512.00 | 3.56% | 12,445 |
| Sep 22, 2026 | 513.20 | 513.20 | 491.90 | 494.40 | 494.40 | -0.15% | 17,858 |
| Sep 21, 2026 | 497.15 | 507.00 | 493.50 | 495.15 | 495.15 | -2.40% | 8,083 |
| Sep 18, 2026 | 492.90 | 509.65 | 492.85 | 507.35 | 507.35 | 3.40% | 1,768 |
| Sep 17, 2026 | 481.40 | 499.05 | 480.00 | 490.65 | 490.65 | 2.59% | 6,196 |
| Sep 16, 2026 | 494.00 | 498.00 | 470.00 | 478.25 | 478.25 | -3.40% | 24,544 |
| Sep 15, 2026 | 508.05 | 522.20 | 488.40 | 495.10 | 495.10 | -4.10% | 21,376 |
| Sep 11, 2026 | 525.00 | 525.00 | 505.90 | 516.25 | 516.25 | -2.84% | 13,516 |
| Sep 10, 2026 | 549.90 | 555.55 | 528.25 | 531.35 | 531.35 | -3.84% | 11,703 |
| Sep 9, 2026 | 546.25 | 555.20 | 532.00 | 552.55 | 552.55 | 0.85% | 15,811 |
| Sep 8, 2026 | 574.40 | 574.40 | 523.65 | 547.90 | 547.90 | 1.14% | 10,978 |
| Sep 7, 2026 | 554.65 | 575.00 | 539.00 | 541.70 | 541.70 | -2.33% | 12,945 |
| Sep 4, 2026 | 550.55 | 560.00 | 540.40 | 554.65 | 554.65 | 1.57% | 11,818 |
| Sep 3, 2026 | 551.00 | 560.00 | 537.10 | 546.05 | 546.05 | 0.06% | 8,649 |
| Sep 2, 2026 | 549.55 | 555.20 | 537.25 | 545.70 | 545.70 | -0.97% | 5,671 |
| Sep 1, 2026 | 566.95 | 567.50 | 540.20 | 551.05 | 551.05 | -0.90% | 7,677 |