Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 80.80
-2.70 (-3.23%)
At close: Jan 19, 2026
Optivalue Tek Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 79.15 | 79.15 | 79.00 | 79.00 | 79.00 | -0.13% | 4,800 |
| Jan 22, 2026 | 80.00 | 80.00 | 79.10 | 79.10 | 79.10 | 0.06% | 3,200 |
| Jan 21, 2026 | 80.25 | 82.40 | 78.20 | 79.05 | 79.05 | 1.15% | 27,200 |
| Jan 20, 2026 | 79.00 | 80.00 | 78.15 | 78.15 | 78.15 | -3.28% | 8,000 |
| Jan 19, 2026 | 84.25 | 84.25 | 80.60 | 80.80 | 80.80 | -3.23% | 33,600 |
| Jan 16, 2026 | 84.00 | 84.10 | 83.00 | 83.50 | 83.50 | 0.30% | 9,600 |
| Jan 14, 2026 | 84.70 | 85.00 | 81.10 | 83.25 | 83.25 | -1.89% | 54,400 |
| Jan 13, 2026 | 81.00 | 89.00 | 80.25 | 84.85 | 84.85 | 3.60% | 92,800 |
| Jan 12, 2026 | 82.50 | 82.50 | 81.50 | 81.90 | 81.90 | -0.12% | 44,800 |
| Jan 9, 2026 | 81.50 | 82.50 | 79.25 | 82.00 | 82.00 | 1.67% | 38,400 |
| Jan 8, 2026 | 80.10 | 85.80 | 79.00 | 80.65 | 80.65 | -1.10% | 83,200 |
| Jan 7, 2026 | 83.00 | 83.00 | 78.00 | 81.55 | 81.55 | -2.92% | 9,600 |
| Jan 6, 2026 | 85.80 | 85.80 | 82.50 | 84.00 | 84.00 | - | 12,800 |
| Jan 5, 2026 | 81.00 | 85.45 | 80.00 | 84.00 | 84.00 | 2.50% | 25,600 |
| Jan 2, 2026 | 88.00 | 88.50 | 81.60 | 81.95 | 81.95 | -6.82% | 33,600 |
| Jan 1, 2026 | 86.50 | 91.00 | 86.00 | 87.95 | 87.95 | 5.33% | 129,600 |
| Dec 31, 2025 | 82.00 | 87.00 | 82.00 | 83.50 | 83.50 | 5.70% | 115,200 |
| Dec 30, 2025 | 75.25 | 80.00 | 74.00 | 79.00 | 79.00 | 7.70% | 43,200 |
| Dec 29, 2025 | 73.00 | 73.35 | 72.50 | 73.35 | 73.35 | -0.88% | 8,000 |
| Dec 26, 2025 | 74.00 | 77.75 | 74.00 | 74.00 | 74.00 | -0.34% | 40,000 |
| Dec 24, 2025 | 70.95 | 76.70 | 69.60 | 74.25 | 74.25 | 7.53% | 131,200 |
| Dec 23, 2025 | 74.00 | 74.00 | 69.00 | 69.05 | 69.05 | 0.22% | 36,800 |
| Dec 22, 2025 | 70.00 | 70.00 | 67.95 | 68.90 | 68.90 | -1.99% | 54,400 |
| Dec 19, 2025 | 71.25 | 71.25 | 68.70 | 70.30 | 70.30 | 0.43% | 72,000 |
| Dec 18, 2025 | 69.00 | 72.25 | 68.55 | 70.00 | 70.00 | -0.71% | 28,800 |
| Dec 17, 2025 | 72.20 | 72.25 | 70.50 | 70.50 | 70.50 | -0.77% | 28,800 |
| Dec 16, 2025 | 72.00 | 72.00 | 71.00 | 71.05 | 71.05 | -1.32% | 16,000 |
| Dec 15, 2025 | 74.45 | 74.45 | 72.00 | 72.00 | 72.00 | - | 12,800 |
| Dec 12, 2025 | 75.45 | 75.50 | 72.00 | 72.00 | 72.00 | -2.70% | 20,800 |
| Dec 11, 2025 | 74.00 | 74.50 | 73.00 | 74.00 | 74.00 | 0.14% | 14,400 |
| Dec 10, 2025 | 75.00 | 75.00 | 72.15 | 73.90 | 73.90 | -1.47% | 14,400 |
| Dec 9, 2025 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | -1.06% | 19,200 |
| Dec 8, 2025 | 77.85 | 77.85 | 75.80 | 75.80 | 75.80 | -0.07% | 12,800 |
| Dec 5, 2025 | 77.05 | 79.95 | 75.50 | 75.85 | 75.85 | -2.88% | 35,200 |
| Dec 4, 2025 | 80.50 | 80.50 | 76.50 | 78.10 | 78.10 | -2.98% | 19,200 |
| Dec 3, 2025 | 85.00 | 86.80 | 75.00 | 80.50 | 80.50 | -4.73% | 24,000 |
| Dec 2, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 1.75% | 9,600 |
| Dec 1, 2025 | 87.00 | 87.00 | 82.80 | 83.05 | 83.05 | -2.52% | 32,000 |
| Nov 28, 2025 | 85.55 | 85.55 | 85.00 | 85.20 | 85.20 | -0.93% | 6,400 |
| Nov 27, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.17% | 1,600 |
| Nov 26, 2025 | 87.75 | 87.75 | 85.00 | 85.85 | 85.85 | -1.89% | 19,200 |
| Nov 25, 2025 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | -0.68% | 4,800 |
| Nov 24, 2025 | 90.25 | 90.25 | 88.10 | 88.10 | 88.10 | -3.03% | 8,000 |
| Nov 21, 2025 | 86.10 | 92.90 | 86.00 | 90.85 | 90.85 | 4.25% | 88,000 |
| Nov 20, 2025 | 89.90 | 90.90 | 87.10 | 87.15 | 87.15 | -0.85% | 28,800 |
| Nov 19, 2025 | 89.95 | 89.95 | 87.00 | 87.90 | 87.90 | -1.18% | 20,800 |
| Nov 18, 2025 | 86.00 | 88.95 | 86.00 | 88.95 | 88.95 | 2.24% | 19,200 |
| Nov 17, 2025 | 85.25 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 11,200 |
| Nov 14, 2025 | 88.00 | 89.90 | 86.00 | 86.00 | 86.00 | -1.04% | 24,000 |
| Nov 13, 2025 | 88.10 | 88.90 | 86.00 | 86.90 | 86.90 | -1.03% | 19,200 |