Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 190.35
+9.05 (4.99%)
At close: Sep 11, 2026
Optivalue Tek Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 4.99% | 25,600 |
| Sep 10, 2026 | 175.00 | 181.30 | 175.00 | 181.30 | 181.30 | 4.98% | 17,600 |
| Sep 9, 2026 | 168.00 | 172.70 | 168.00 | 172.70 | 172.70 | 4.98% | 92,800 |
| Sep 8, 2026 | 165.00 | 167.95 | 158.90 | 164.50 | 164.50 | -1.64% | 35,200 |
| Sep 7, 2026 | 182.70 | 182.70 | 166.70 | 167.25 | 167.25 | -3.91% | 20,800 |
| Sep 4, 2026 | 166.50 | 174.05 | 166.50 | 174.05 | 174.05 | 4.98% | 52,800 |
| Sep 3, 2026 | 167.00 | 167.50 | 164.90 | 165.80 | 165.80 | -1.31% | 22,400 |
| Sep 2, 2026 | 174.00 | 174.00 | 165.10 | 168.00 | 168.00 | -3.31% | 54,400 |
| Sep 1, 2026 | 174.00 | 180.00 | 173.75 | 173.75 | 173.75 | -4.98% | 44,800 |
| Aug 31, 2026 | 190.00 | 190.00 | 182.05 | 182.85 | 182.85 | -2.56% | 27,200 |
| Aug 28, 2026 | 190.00 | 190.00 | 182.00 | 187.65 | 187.65 | -1.63% | 30,400 |
| Aug 27, 2026 | 195.00 | 199.00 | 190.00 | 190.75 | 190.75 | -0.65% | 14,400 |
| Aug 26, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -1.03% | 4,800 |
| Aug 25, 2026 | 197.00 | 202.00 | 193.00 | 194.00 | 194.00 | 0.49% | 88,000 |
| Aug 24, 2026 | 185.00 | 193.05 | 185.00 | 193.05 | 193.05 | 4.98% | 64,000 |
| Aug 21, 2026 | 178.05 | 183.90 | 173.20 | 183.90 | 183.90 | 2.17% | 22,400 |
| Aug 20, 2026 | 181.80 | 188.00 | 180.00 | 180.00 | 180.00 | -1.59% | 49,600 |
| Aug 19, 2026 | 190.00 | 194.00 | 182.90 | 182.90 | 182.90 | -4.99% | 46,400 |
| Aug 18, 2026 | 177.05 | 194.50 | 177.05 | 192.50 | 192.50 | 3.91% | 172,800 |
| Aug 17, 2026 | 185.25 | 185.25 | 178.20 | 185.25 | 185.25 | 4.99% | 200,000 |
| Aug 14, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 5.00% | 52,800 |
| Aug 13, 2026 | 167.00 | 168.05 | 167.00 | 168.05 | 168.05 | 5.00% | 12,800 |
| Aug 12, 2026 | 155.00 | 160.05 | 152.50 | 160.05 | 160.05 | 4.99% | 115,200 |
| Aug 11, 2026 | 159.50 | 162.00 | 150.00 | 152.45 | 152.45 | -2.28% | 172,800 |
| Aug 10, 2026 | 152.10 | 162.00 | 152.10 | 156.00 | 156.00 | 0.32% | 48,000 |
| Aug 7, 2026 | 156.75 | 160.00 | 151.50 | 155.50 | 155.50 | -1.30% | 136,000 |
| Aug 6, 2026 | 154.55 | 160.00 | 150.15 | 157.55 | 157.55 | 1.94% | 280,000 |
| Aug 5, 2026 | 157.00 | 159.00 | 151.00 | 154.55 | 154.55 | -1.87% | 105,600 |
| Aug 4, 2026 | 165.80 | 165.80 | 157.50 | 157.50 | 157.50 | -4.98% | 96,000 |
| Aug 3, 2026 | 167.95 | 170.35 | 156.20 | 165.75 | 165.75 | 2.16% | 281,600 |
| Jul 31, 2026 | 152.00 | 162.25 | 146.85 | 162.25 | 162.25 | 4.98% | 288,000 |
| Jul 30, 2026 | 158.20 | 160.90 | 141.05 | 154.55 | 154.55 | -1.37% | 640,000 |
| Jul 29, 2026 | 151.80 | 156.95 | 148.00 | 156.70 | 156.70 | 9.81% | 396,800 |
| Jul 28, 2026 | 136.50 | 142.70 | 131.00 | 142.70 | 142.70 | 19.97% | 1,267,200 |
| Jul 27, 2026 | 104.00 | 118.95 | 104.00 | 118.95 | 118.95 | 19.97% | 1,073,600 |
| Jul 24, 2026 | 92.00 | 102.00 | 88.20 | 99.15 | 99.15 | 8.96% | 662,400 |
| Jul 23, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.20% | 25,600 |
| Jul 22, 2026 | 98.90 | 99.00 | 91.20 | 93.05 | 93.05 | -3.32% | 176,000 |
| Jul 21, 2026 | 91.95 | 96.90 | 91.95 | 96.25 | 96.25 | 6.94% | 123,200 |
| Jul 20, 2026 | 89.45 | 92.00 | 89.45 | 90.00 | 90.00 | 0.67% | 16,000 |
| Jul 17, 2026 | 94.40 | 94.40 | 87.50 | 89.40 | 89.40 | -3.87% | 64,000 |
| Jul 16, 2026 | 96.30 | 98.00 | 93.00 | 93.00 | 93.00 | -2.21% | 46,400 |
| Jul 15, 2026 | 91.00 | 97.50 | 90.60 | 95.10 | 95.10 | 5.02% | 160,000 |
| Jul 14, 2026 | 90.05 | 91.75 | 89.15 | 90.55 | 90.55 | -0.82% | 27,200 |
| Jul 13, 2026 | 92.10 | 93.05 | 89.55 | 91.30 | 91.30 | 3.93% | 92,800 |
| Jul 10, 2026 | 86.00 | 91.50 | 78.65 | 87.85 | 87.85 | 11.91% | 190,400 |
| Jul 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | 1,600 |
| Jul 8, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.14% | 8,000 |
| Jul 7, 2026 | 78.00 | 80.50 | 78.00 | 79.50 | 79.50 | - | 6,400 |
| Jul 6, 2026 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | -1.24% | 4,800 |