Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 201.10
+9.55 (4.99%)
At close: Oct 27, 2026
Optivalue Tek Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 201.10 | 201.10 | 198.05 | 201.10 | 201.10 | 4.99% | 8,000 |
| Oct 26, 2026 | 192.50 | 200.00 | 183.40 | 191.55 | 191.55 | -0.75% | 12,800 |
| Oct 23, 2026 | 198.00 | 198.00 | 192.70 | 193.00 | 193.00 | -4.83% | 6,400 |
| Oct 22, 2026 | 214.00 | 214.00 | 202.80 | 202.80 | 202.80 | -4.99% | 17,600 |
| Oct 21, 2026 | 215.00 | 215.00 | 207.50 | 213.45 | 213.45 | -2.27% | 19,200 |
| Oct 19, 2026 | 227.40 | 227.40 | 218.40 | 218.40 | 218.40 | -4.98% | 16,000 |
| Oct 16, 2026 | 229.80 | 234.00 | 229.80 | 229.85 | 229.85 | -4.96% | 115,200 |
| Oct 15, 2026 | 242.55 | 242.55 | 236.00 | 241.85 | 241.85 | 4.70% | 126,400 |
| Oct 14, 2026 | 217.55 | 231.00 | 217.55 | 231.00 | 231.00 | 5.00% | 41,600 |
| Oct 13, 2026 | 218.00 | 220.90 | 216.00 | 220.00 | 220.00 | 2.85% | 8,000 |
| Oct 12, 2026 | 225.00 | 225.00 | 211.65 | 213.90 | 213.90 | -3.97% | 27,200 |
| Oct 9, 2026 | 222.00 | 224.00 | 214.80 | 222.75 | 222.75 | -1.48% | 38,400 |
| Oct 8, 2026 | 235.00 | 235.00 | 226.10 | 226.10 | 226.10 | -5.00% | 35,200 |
| Oct 7, 2026 | 246.60 | 246.60 | 235.00 | 238.00 | 238.00 | 1.08% | 16,000 |
| Oct 6, 2026 | 233.90 | 235.90 | 230.00 | 235.45 | 235.45 | 4.78% | 56,000 |
| Oct 5, 2026 | 214.00 | 224.70 | 213.00 | 224.70 | 224.70 | 5.00% | 59,200 |
| Oct 1, 2026 | 221.00 | 222.00 | 213.15 | 214.00 | 214.00 | -4.61% | 32,000 |
| Sep 30, 2026 | 231.00 | 231.00 | 220.00 | 224.35 | 224.35 | -2.24% | 22,400 |
| Sep 29, 2026 | 242.90 | 242.90 | 228.00 | 229.50 | 229.50 | -0.80% | 86,400 |
| Sep 28, 2026 | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | 4.99% | 25,600 |
| Sep 25, 2026 | 239.95 | 239.95 | 218.10 | 220.35 | 220.35 | -4.01% | 54,400 |
| Sep 24, 2026 | 230.00 | 234.60 | 224.60 | 229.55 | 229.55 | 2.73% | 416,000 |
| Sep 23, 2026 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 4.98% | 38,400 |
| Sep 22, 2026 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | 4.98% | 14,400 |
| Sep 21, 2026 | 199.00 | 202.75 | 199.00 | 202.75 | 202.75 | 5.00% | 32,000 |
| Sep 18, 2026 | 180.00 | 193.10 | 180.00 | 193.10 | 193.10 | 4.97% | 52,800 |
| Sep 17, 2026 | 180.30 | 188.00 | 180.30 | 183.95 | 183.95 | -3.06% | 36,800 |
| Sep 16, 2026 | 189.80 | 195.00 | 189.75 | 189.75 | 189.75 | -4.98% | 57,600 |
| Sep 15, 2026 | 195.00 | 199.85 | 189.00 | 199.70 | 199.70 | 4.91% | 289,600 |
| 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 |