Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 75.00
-1.75 (-2.28%)
At close: Apr 20, 2026
Optivalue Tek Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 68.25 | 68.50 | 68.25 | 68.50 | 68.50 | 0.74% | 4,800 |
| Mar 13, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.04% | 6,400 |
| Mar 12, 2026 | 69.00 | 69.00 | 66.00 | 67.30 | 67.30 | -3.86% | 57,600 |
| Mar 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 1,600 |
| Mar 10, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.77% | 3,200 |
| Mar 9, 2026 | 65.00 | 67.90 | 64.00 | 67.80 | 67.80 | 3.04% | 30,400 |
| Mar 6, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | 6,400 |
| Mar 5, 2026 | 64.50 | 67.50 | 64.50 | 65.80 | 65.80 | 4.44% | 8,000 |
| Mar 4, 2026 | 66.10 | 66.85 | 63.00 | 63.00 | 63.00 | -5.76% | 9,600 |
| Mar 2, 2026 | 69.00 | 69.00 | 65.00 | 66.85 | 66.85 | -3.12% | 14,400 |
| Feb 27, 2026 | 67.95 | 69.25 | 67.95 | 69.00 | 69.00 | 2.60% | 8,000 |
| Feb 26, 2026 | 67.90 | 67.90 | 67.25 | 67.25 | 67.25 | 1.28% | 3,200 |
| Feb 25, 2026 | 68.10 | 69.90 | 66.30 | 66.40 | 66.40 | -3.56% | 17,600 |
| Feb 24, 2026 | 71.00 | 75.00 | 67.90 | 68.85 | 68.85 | -1.64% | 25,600 |
| Feb 23, 2026 | 75.00 | 75.00 | 67.80 | 70.00 | 70.00 | -6.67% | 38,400 |
| Feb 20, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | -1.45% | 3,200 |
| Feb 18, 2026 | 77.95 | 77.95 | 76.00 | 76.10 | 76.10 | -0.07% | 9,600 |
| Feb 17, 2026 | 76.30 | 76.30 | 76.00 | 76.15 | 76.15 | -0.20% | 3,200 |
| Feb 16, 2026 | 77.25 | 77.25 | 76.00 | 76.30 | 76.30 | -2.18% | 17,600 |
| Feb 13, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.89% | 3,200 |
| Feb 12, 2026 | 81.25 | 81.25 | 79.50 | 79.50 | 79.50 | -0.63% | 4,800 |
| Feb 11, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -0.81% | 3,200 |
| Feb 10, 2026 | 83.50 | 83.50 | 80.10 | 80.65 | 80.65 | -1.65% | 16,000 |
| Feb 9, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 3.80% | 6,400 |
| Feb 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 3,200 |
| Feb 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,600 |
| Feb 4, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,800 |
| Feb 3, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -0.61% | 4,800 |
| Feb 2, 2026 | 82.00 | 82.50 | 77.50 | 81.50 | 81.50 | -2.40% | 12,800 |
| Feb 1, 2026 | 79.00 | 83.50 | 79.00 | 83.50 | 83.50 | 7.05% | 14,400 |