Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 363.35
+24.05 (7.09%)
At close: Apr 21, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 367.95 | 385.00 | 327.05 | 339.30 | 339.30 | -6.37% | 132,500 |
| Apr 17, 2026 | 337.00 | 385.80 | 335.85 | 362.40 | 362.40 | 10.42% | 127,250 |
| Apr 16, 2026 | 318.40 | 344.70 | 312.65 | 328.20 | 328.20 | 2.05% | 78,750 |
| Apr 15, 2026 | 300.90 | 327.00 | 300.90 | 321.60 | 321.60 | 8.43% | 34,750 |
| Apr 13, 2026 | 288.00 | 298.55 | 283.85 | 296.60 | 296.60 | 2.29% | 21,000 |
| Apr 10, 2026 | 300.00 | 300.00 | 285.00 | 289.95 | 289.95 | -1.53% | 82,500 |
| Apr 9, 2026 | 300.00 | 300.00 | 291.20 | 294.45 | 294.45 | -1.80% | 17,250 |
| Apr 8, 2026 | 320.00 | 320.00 | 295.10 | 299.85 | 299.85 | 5.14% | 86,750 |
| Apr 7, 2026 | 294.45 | 300.00 | 282.00 | 285.20 | 285.20 | -2.40% | 43,500 |
| Apr 6, 2026 | 280.00 | 299.00 | 280.00 | 292.20 | 292.20 | 6.45% | 26,500 |
| Apr 2, 2026 | 257.95 | 275.00 | 253.80 | 274.50 | 274.50 | 3.68% | 35,750 |
| Apr 1, 2026 | 259.95 | 275.05 | 259.00 | 264.75 | 264.75 | 9.54% | 75,000 |
| Mar 30, 2026 | 265.00 | 265.00 | 236.40 | 241.70 | 241.70 | -10.42% | 83,500 |
| Mar 27, 2026 | 284.90 | 284.90 | 268.00 | 269.80 | 269.80 | -5.81% | 51,250 |
| Mar 25, 2026 | 300.00 | 306.95 | 282.05 | 286.45 | 286.45 | -0.95% | 130,250 |
| Mar 24, 2026 | 285.00 | 304.00 | 278.70 | 289.20 | 289.20 | 9.48% | 148,250 |
| Mar 23, 2026 | 296.00 | 305.00 | 260.50 | 264.15 | 264.15 | -15.55% | 239,000 |
| Mar 20, 2026 | 315.00 | 319.90 | 309.00 | 312.80 | 312.80 | 0.45% | 14,250 |
| Mar 19, 2026 | 319.00 | 320.00 | 307.40 | 311.40 | 311.40 | -4.21% | 131,250 |
| Mar 18, 2026 | 332.50 | 336.00 | 322.00 | 325.10 | 325.10 | -2.77% | 59,500 |
| Mar 17, 2026 | 330.00 | 338.85 | 325.00 | 334.35 | 334.35 | 1.21% | 24,250 |
| Mar 16, 2026 | 325.05 | 339.30 | 324.00 | 330.35 | 330.35 | 0.92% | 75,250 |
| Mar 13, 2026 | 328.30 | 337.95 | 321.15 | 327.35 | 327.35 | -1.27% | 34,250 |
| Mar 12, 2026 | 328.70 | 339.90 | 321.05 | 331.55 | 331.55 | 0.64% | 49,750 |
| Mar 11, 2026 | 337.25 | 347.90 | 315.25 | 329.45 | 329.45 | -2.31% | 80,000 |
| Mar 10, 2026 | 345.50 | 352.20 | 335.00 | 337.25 | 337.25 | -0.55% | 47,750 |
| Mar 9, 2026 | 346.00 | 352.00 | 333.00 | 339.10 | 339.10 | -3.98% | 21,250 |
| Mar 6, 2026 | 365.85 | 365.90 | 350.00 | 353.15 | 353.15 | -1.60% | 188,750 |
| Mar 5, 2026 | 371.30 | 374.00 | 355.00 | 358.90 | 358.90 | 0.83% | 35,250 |
| Mar 4, 2026 | 364.90 | 364.90 | 354.75 | 355.95 | 355.95 | -3.98% | 49,000 |
| Mar 2, 2026 | 394.95 | 395.00 | 365.00 | 370.70 | 370.70 | -9.12% | 105,500 |
| Feb 27, 2026 | 371.00 | 420.00 | 362.30 | 407.90 | 407.90 | 10.75% | 54,000 |
| Feb 26, 2026 | 366.00 | 375.00 | 365.00 | 368.30 | 368.30 | -0.86% | 17,500 |
| Feb 25, 2026 | 372.05 | 380.00 | 369.95 | 371.50 | 371.50 | 0.42% | 11,500 |
| Feb 24, 2026 | 368.10 | 371.50 | 360.00 | 369.95 | 369.95 | -1.25% | 11,250 |
| Feb 23, 2026 | 390.00 | 390.00 | 370.00 | 374.65 | 374.65 | -3.29% | 42,000 |
| Feb 20, 2026 | 394.95 | 400.60 | 373.35 | 387.40 | 387.40 | -1.32% | 20,750 |
| Feb 19, 2026 | 382.70 | 395.00 | 382.70 | 392.60 | 392.60 | 1.17% | 12,250 |
| Feb 18, 2026 | 380.00 | 396.00 | 380.00 | 388.05 | 388.05 | 1.72% | 6,500 |
| Feb 17, 2026 | 373.95 | 385.90 | 373.95 | 381.50 | 381.50 | 2.69% | 9,250 |
| Feb 16, 2026 | 399.00 | 405.00 | 365.60 | 371.50 | 371.50 | -5.95% | 20,000 |
| Feb 13, 2026 | 402.50 | 402.50 | 391.25 | 395.00 | 395.00 | -2.06% | 8,750 |
| Feb 12, 2026 | 399.05 | 407.45 | 397.00 | 403.30 | 403.30 | -0.38% | 13,750 |
| Feb 11, 2026 | 417.40 | 417.40 | 395.20 | 404.85 | 404.85 | -0.84% | 11,750 |
| Feb 10, 2026 | 409.20 | 417.75 | 400.15 | 408.30 | 408.30 | 2.27% | 14,250 |
| Feb 9, 2026 | 368.90 | 409.00 | 366.75 | 399.25 | 399.25 | 8.23% | 17,500 |
| Feb 6, 2026 | 367.00 | 371.00 | 350.00 | 368.90 | 368.90 | 0.72% | 13,750 |
| Feb 5, 2026 | 383.50 | 389.90 | 359.95 | 366.25 | 366.25 | -2.93% | 74,000 |
| Feb 4, 2026 | 376.35 | 386.95 | 367.00 | 377.30 | 377.30 | 0.25% | 42,250 |
| Feb 3, 2026 | 358.00 | 391.90 | 345.00 | 376.35 | 376.35 | 12.66% | 50,000 |