Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 83.00
-1.00 (-1.19%)
At close: Jun 2, 2026
Optivalue Tek Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 20,800 |
| Jun 1, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 8,000 |
| May 29, 2026 | 84.00 | 85.50 | 83.00 | 85.00 | 85.00 | -0.58% | 33,600 |
| May 27, 2026 | 84.50 | 87.00 | 84.45 | 85.50 | 85.50 | 3.01% | 32,000 |
| May 26, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 19,200 |
| May 25, 2026 | 84.50 | 85.50 | 84.00 | 84.00 | 84.00 | 1.20% | 8,000 |
| May 22, 2026 | 84.90 | 84.90 | 83.00 | 83.00 | 83.00 | -1.78% | 9,600 |
| May 21, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 3.05% | 4,800 |
| May 20, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 0.99% | 4,800 |
| May 19, 2026 | 82.50 | 82.50 | 80.60 | 81.20 | 81.20 | -2.46% | 12,800 |
| May 18, 2026 | 80.90 | 84.00 | 80.90 | 83.25 | 83.25 | 4.06% | 17,600 |
| May 15, 2026 | 80.00 | 80.90 | 78.00 | 80.00 | 80.00 | 0.63% | 48,000 |
| May 14, 2026 | 79.50 | 80.60 | 78.50 | 79.50 | 79.50 | 2.71% | 27,200 |
| May 13, 2026 | 82.50 | 85.00 | 75.00 | 77.40 | 77.40 | -6.18% | 89,600 |
| May 12, 2026 | 84.10 | 85.50 | 82.50 | 82.50 | 82.50 | -3.62% | 20,800 |
| May 11, 2026 | 86.20 | 87.55 | 84.00 | 85.60 | 85.60 | 0.71% | 33,600 |
| May 8, 2026 | 85.55 | 86.00 | 85.00 | 85.00 | 85.00 | -0.12% | 14,400 |
| May 7, 2026 | 84.50 | 87.50 | 84.50 | 85.10 | 85.10 | 0.83% | 24,000 |
| May 6, 2026 | 81.50 | 85.00 | 81.50 | 84.40 | 84.40 | 5.50% | 32,000 |
| May 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 3,200 |
| May 4, 2026 | 79.50 | 81.50 | 79.50 | 81.00 | 81.00 | 4.58% | 16,000 |
| Apr 30, 2026 | 73.50 | 81.50 | 73.50 | 77.45 | 77.45 | -1.71% | 40,000 |
| Apr 29, 2026 | 79.50 | 79.50 | 77.90 | 78.80 | 78.80 | 1.03% | 9,600 |
| Apr 28, 2026 | 81.40 | 83.00 | 78.00 | 78.00 | 78.00 | -2.19% | 25,600 |
| Apr 27, 2026 | 77.25 | 79.75 | 76.00 | 79.75 | 79.75 | 4.38% | 11,200 |
| Apr 24, 2026 | 77.00 | 77.00 | 76.40 | 76.40 | 76.40 | -2.24% | 4,800 |
| Apr 23, 2026 | 75.00 | 80.00 | 75.00 | 78.15 | 78.15 | 3.51% | 41,600 |
| Apr 22, 2026 | 75.05 | 75.50 | 73.20 | 75.50 | 75.50 | - | 20,800 |
| Apr 21, 2026 | 76.50 | 79.00 | 75.50 | 75.50 | 75.50 | 0.67% | 12,800 |
| Apr 20, 2026 | 76.75 | 76.75 | 75.00 | 75.00 | 75.00 | -2.28% | 4,800 |
| Apr 17, 2026 | 76.10 | 77.00 | 76.00 | 76.75 | 76.75 | -0.26% | 8,000 |
| Apr 16, 2026 | 70.25 | 78.75 | 70.25 | 76.95 | 76.95 | -3.75% | 27,200 |
| Apr 15, 2026 | 78.50 | 80.50 | 78.50 | 79.95 | 79.95 | 3.83% | 22,400 |
| Apr 13, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -0.65% | 4,800 |
| Apr 10, 2026 | 77.00 | 78.00 | 74.60 | 77.50 | 77.50 | 1.31% | 25,600 |
| Apr 9, 2026 | 75.00 | 78.70 | 75.00 | 76.50 | 76.50 | 0.72% | 30,400 |
| Apr 8, 2026 | 76.50 | 79.25 | 74.25 | 75.95 | 75.95 | 1.27% | 32,000 |
| Apr 7, 2026 | 73.00 | 75.50 | 73.00 | 75.00 | 75.00 | 4.17% | 17,600 |
| Apr 6, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 3.37% | 3,200 |
| Apr 2, 2026 | 67.00 | 70.00 | 66.00 | 69.65 | 69.65 | 2.58% | 11,200 |
| Apr 1, 2026 | 64.00 | 68.05 | 64.00 | 67.90 | 67.90 | 7.78% | 19,200 |
| Mar 30, 2026 | 68.00 | 68.00 | 56.05 | 63.00 | 63.00 | -7.49% | 105,600 |
| Mar 27, 2026 | 70.00 | 76.00 | 67.00 | 68.10 | 68.10 | -4.89% | 139,200 |
| Mar 25, 2026 | 75.00 | 75.60 | 71.10 | 71.60 | 71.60 | -5.79% | 129,600 |
| Mar 24, 2026 | 75.00 | 78.75 | 70.15 | 76.00 | 76.00 | -1.23% | 128,000 |
| Mar 23, 2026 | 79.00 | 79.00 | 73.25 | 76.95 | 76.95 | -3.75% | 51,200 |
| Mar 20, 2026 | 80.00 | 80.00 | 79.00 | 79.95 | 79.95 | -0.68% | 9,600 |
| Mar 19, 2026 | 83.95 | 83.95 | 80.50 | 80.50 | 80.50 | 0.06% | 9,600 |
| Mar 18, 2026 | 87.45 | 87.45 | 78.50 | 80.45 | 80.45 | 2.35% | 115,200 |
| Mar 17, 2026 | 68.50 | 82.20 | 66.00 | 78.60 | 78.60 | 14.74% | 108,800 |