Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 88.25
+0.25 (0.28%)
At close: Oct 24, 2025
Optivalue Tek Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 88.00 | 91.00 | 88.00 | 88.25 | 88.25 | 0.28% | 9,600 |
| Oct 23, 2025 | 88.00 | 91.90 | 87.00 | 88.00 | 88.00 | 0.69% | 33,600 |
| Oct 21, 2025 | 90.00 | 90.00 | 86.30 | 87.40 | 87.40 | 2.22% | 11,200 |
| Oct 20, 2025 | 86.00 | 86.00 | 84.25 | 85.50 | 85.50 | 2.89% | 11,200 |
| Oct 17, 2025 | 87.00 | 87.00 | 83.00 | 83.10 | 83.10 | -5.84% | 20,800 |
| Oct 16, 2025 | 85.00 | 88.50 | 85.00 | 88.25 | 88.25 | 1.73% | 11,200 |
| Oct 15, 2025 | 84.00 | 87.50 | 84.00 | 86.75 | 86.75 | 2.97% | 16,000 |
| Oct 14, 2025 | 88.00 | 88.00 | 83.00 | 84.25 | 84.25 | -5.34% | 40,000 |
| Oct 13, 2025 | 90.75 | 90.75 | 87.70 | 89.00 | 89.00 | -2.68% | 56,000 |
| Oct 10, 2025 | 93.00 | 95.00 | 90.70 | 91.45 | 91.45 | -0.71% | 65,600 |
| Oct 9, 2025 | 95.90 | 95.90 | 88.40 | 92.10 | 92.10 | -3.96% | 118,400 |
| Oct 8, 2025 | 98.95 | 100.90 | 95.75 | 95.90 | 95.90 | -2.14% | 97,600 |
| Oct 7, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.41% | 27,200 |
| Oct 6, 2025 | 98.00 | 100.00 | 93.50 | 99.40 | 99.40 | 0.40% | 49,600 |
| Oct 3, 2025 | 99.80 | 101.00 | 96.95 | 99.00 | 99.00 | 2.33% | 44,800 |
| Oct 1, 2025 | 95.00 | 99.00 | 93.00 | 96.75 | 96.75 | -1.28% | 41,600 |
| Sep 30, 2025 | 97.30 | 98.00 | 93.00 | 98.00 | 98.00 | 0.36% | 41,600 |
| Sep 29, 2025 | 97.85 | 100.00 | 97.25 | 97.65 | 97.65 | -0.20% | 22,400 |
| Sep 26, 2025 | 101.50 | 101.50 | 97.30 | 97.85 | 97.85 | -4.07% | 316,800 |
| Sep 25, 2025 | 101.80 | 103.85 | 100.60 | 102.00 | 102.00 | -0.73% | 40,000 |
| Sep 24, 2025 | 104.20 | 106.40 | 101.40 | 102.75 | 102.75 | -1.39% | 227,200 |
| Sep 23, 2025 | 104.00 | 104.60 | 103.15 | 104.20 | 104.20 | 0.77% | 56,000 |
| Sep 22, 2025 | 103.00 | 104.80 | 103.00 | 103.40 | 103.40 | -0.29% | 70,400 |
| Sep 19, 2025 | 103.90 | 104.40 | 101.50 | 103.70 | 103.70 | 1.07% | 76,800 |
| Sep 18, 2025 | 103.90 | 103.90 | 100.55 | 102.60 | 102.60 | 0.59% | 64,000 |
| Sep 17, 2025 | 103.75 | 104.50 | 101.05 | 102.00 | 102.00 | -1.54% | 65,600 |
| Sep 16, 2025 | 105.00 | 105.00 | 103.00 | 103.60 | 103.60 | 0.44% | 104,000 |
| Sep 15, 2025 | 102.50 | 104.65 | 100.00 | 103.15 | 103.15 | 0.63% | 164,800 |
| Sep 12, 2025 | 103.45 | 106.00 | 100.60 | 102.50 | 102.50 | -2.66% | 193,600 |
| Sep 11, 2025 | 100.00 | 106.40 | 97.50 | 105.30 | 105.30 | 2.63% | 566,400 |