Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 76.50
+0.30 (0.39%)
At close: Jun 22, 2026
Optivalue Tek Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |