Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 492.00
+0.85 (0.17%)
At close: Oct 1, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 592.90 | 592.90 | 551.60 | 556.05 | 556.05 | -2.57% | 35,993 |
| Aug 28, 2026 | 571.20 | 590.00 | 556.25 | 570.70 | 570.70 | -0.54% | 18,620 |
| Aug 27, 2026 | 570.00 | 575.50 | 555.15 | 573.80 | 573.80 | -0.79% | 22,251 |
| Aug 26, 2026 | 500.70 | 592.95 | 498.30 | 578.35 | 578.35 | 15.97% | 122,760 |
| Aug 25, 2026 | 495.00 | 500.95 | 492.90 | 498.70 | 498.70 | 0.72% | 1,611 |
| Aug 24, 2026 | 527.60 | 527.60 | 483.05 | 495.15 | 495.15 | 1.57% | 9,172 |
| Aug 21, 2026 | 486.70 | 493.90 | 470.65 | 487.50 | 487.50 | 0.16% | 10,522 |
| Aug 20, 2026 | 494.35 | 496.80 | 481.00 | 486.70 | 486.70 | -1.60% | 4,960 |
| Aug 19, 2026 | 509.95 | 509.95 | 473.00 | 494.60 | 494.60 | 3.55% | 14,713 |
| Aug 18, 2026 | 491.70 | 498.80 | 472.40 | 477.65 | 477.65 | -2.53% | 3,683 |
| Aug 17, 2026 | 506.60 | 515.20 | 489.05 | 490.05 | 490.05 | -3.41% | 22,714 |
| Aug 14, 2026 | 502.15 | 511.95 | 490.00 | 507.35 | 507.35 | 1.29% | 26,559 |
| Aug 13, 2026 | 548.85 | 548.85 | 485.85 | 500.90 | 500.90 | -3.35% | 16,581 |
| Aug 12, 2026 | 489.90 | 534.85 | 489.85 | 518.25 | 518.25 | 5.37% | 37,386 |
| Aug 11, 2026 | 496.90 | 502.95 | 485.00 | 491.85 | 491.85 | -0.39% | 3,916 |
| Aug 10, 2026 | 547.00 | 547.00 | 485.25 | 493.80 | 493.80 | -2.27% | 4,396 |
| Aug 7, 2026 | 516.15 | 517.60 | 501.65 | 505.25 | 505.25 | -0.15% | 3,469 |
| Aug 6, 2026 | 495.10 | 514.10 | 495.10 | 506.00 | 506.00 | 1.99% | 4,786 |
| Aug 5, 2026 | 487.15 | 508.95 | 487.15 | 496.15 | 496.15 | 2.29% | 18,185 |
| Aug 4, 2026 | 498.20 | 499.40 | 480.05 | 485.05 | 485.05 | -2.97% | 10,337 |
| Aug 3, 2026 | 484.70 | 506.10 | 470.45 | 499.90 | 499.90 | 4.15% | 12,413 |
| 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 |