Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 154.55
-2.95 (-1.87%)
At close: Aug 5, 2026
Optivalue Tek Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 1.90% | 3,200 |
| Jul 2, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 3,200 |
| Jul 1, 2026 | 78.50 | 80.00 | 78.50 | 79.00 | 79.00 | 0.96% | 28,800 |
| Jun 30, 2026 | 75.45 | 79.00 | 75.45 | 78.25 | 78.25 | 6.32% | 11,200 |
| Jun 29, 2026 | 73.50 | 75.00 | 72.90 | 73.60 | 73.60 | 2.15% | 52,800 |
| Jun 25, 2026 | 74.00 | 74.00 | 72.05 | 72.05 | 72.05 | -2.64% | 4,800 |
| Jun 23, 2026 | 76.05 | 76.05 | 73.75 | 74.00 | 74.00 | -3.27% | 16,000 |
| Jun 22, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 0.39% | 3,200 |
| Jun 19, 2026 | 76.05 | 76.20 | 76.05 | 76.20 | 76.20 | -2.25% | 4,800 |
| Jun 18, 2026 | 77.00 | 77.95 | 77.00 | 77.95 | 77.95 | -0.06% | 8,000 |
| Jun 17, 2026 | 75.45 | 78.00 | 75.45 | 78.00 | 78.00 | 3.38% | 14,400 |
| Jun 16, 2026 | 75.00 | 75.45 | 72.45 | 75.45 | 75.45 | -0.72% | 8,000 |
| Jun 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,600 |
| Jun 12, 2026 | 77.05 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 22,400 |
| Jun 11, 2026 | 80.00 | 81.00 | 77.60 | 78.00 | 78.00 | -1.20% | 24,000 |
| Jun 10, 2026 | 79.50 | 81.00 | 76.50 | 78.95 | 78.95 | 0.77% | 43,200 |
| Jun 9, 2026 | 78.00 | 79.00 | 76.95 | 78.35 | 78.35 | 0.06% | 126,400 |
| Jun 8, 2026 | 79.00 | 82.50 | 78.00 | 78.30 | 78.30 | -1.63% | 139,200 |
| Jun 5, 2026 | 81.55 | 81.55 | 79.00 | 79.60 | 79.60 | -3.52% | 35,200 |
| Jun 4, 2026 | 82.05 | 84.30 | 82.00 | 82.50 | 82.50 | -1.26% | 9,600 |
| Jun 3, 2026 | 82.00 | 85.90 | 81.25 | 83.55 | 83.55 | 0.66% | 12,800 |
| 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 |