Virtuoso Optoelectronics Limited (BOM:543597)
India · Delayed Price · Currency is INR 436.90
-11.35 (-2.53%)
At close: Jul 13, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |