Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India · Delayed Price · Currency is INR 224.70
+10.70 (5.00%)
At close: Oct 5, 2026
Optivalue Tek Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |