Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 415.75
+20.90 (5.29%)
At close: Jun 22, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 336.00 | 362.90 | 336.00 | 359.55 | 359.55 | 3.66% | 19,250 |
| May 19, 2026 | 340.00 | 354.00 | 340.00 | 346.85 | 346.85 | 4.74% | 20,750 |
| May 18, 2026 | 337.95 | 337.95 | 320.00 | 331.15 | 331.15 | -2.01% | 28,750 |
| May 15, 2026 | 348.75 | 348.75 | 335.10 | 337.95 | 337.95 | -2.78% | 6,250 |
| May 14, 2026 | 345.00 | 348.75 | 326.60 | 347.60 | 347.60 | 0.04% | 16,750 |
| May 13, 2026 | 330.30 | 353.00 | 330.30 | 347.45 | 347.45 | -0.17% | 15,500 |
| May 12, 2026 | 360.20 | 360.20 | 342.95 | 348.05 | 348.05 | -3.37% | 30,750 |
| May 11, 2026 | 368.90 | 374.90 | 351.00 | 360.20 | 360.20 | -2.64% | 24,000 |
| May 8, 2026 | 365.95 | 381.95 | 362.05 | 369.95 | 369.95 | 1.01% | 46,000 |
| May 7, 2026 | 368.50 | 373.85 | 364.00 | 366.25 | 366.25 | 0.25% | 65,500 |
| May 6, 2026 | 370.00 | 371.00 | 356.55 | 365.35 | 365.35 | -1.26% | 70,500 |
| May 5, 2026 | 377.00 | 377.00 | 362.00 | 370.00 | 370.00 | -2.09% | 16,750 |
| May 4, 2026 | 386.00 | 386.00 | 372.00 | 377.90 | 377.90 | 0.47% | 23,750 |
| Apr 30, 2026 | 381.00 | 391.00 | 371.40 | 376.15 | 376.15 | -3.54% | 40,500 |
| Apr 29, 2026 | 400.00 | 402.70 | 385.55 | 389.95 | 389.95 | 0.63% | 58,250 |
| Apr 28, 2026 | 384.00 | 403.30 | 380.15 | 387.50 | 387.50 | 1.93% | 68,750 |
| Apr 27, 2026 | 384.85 | 388.95 | 365.00 | 380.15 | 380.15 | 3.13% | 77,500 |
| Apr 24, 2026 | 372.00 | 375.05 | 362.00 | 368.60 | 368.60 | -2.15% | 30,500 |
| Apr 23, 2026 | 370.00 | 385.00 | 363.05 | 376.70 | 376.70 | 0.15% | 42,500 |
| Apr 22, 2026 | 370.00 | 379.00 | 363.35 | 376.15 | 376.15 | 3.52% | 42,000 |
| Apr 21, 2026 | 340.85 | 366.00 | 330.90 | 363.35 | 363.35 | 7.09% | 43,500 |
| 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 |