Virtuoso Optoelectronics Limited (NSE:VOEPL)
India · Delayed Price · Currency is INR 543.15
-10.05 (-1.82%)
At close: Sep 7, 2026
NSE:VOEPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 553.20 | 574.95 | 538.60 | 543.15 | 543.15 | -1.82% | 99,932 |
| Sep 4, 2026 | 545.90 | 558.45 | 540.05 | 553.20 | 553.20 | 1.34% | 95,767 |
| Sep 3, 2026 | 556.65 | 561.10 | 537.55 | 545.90 | 545.90 | -0.48% | 64,859 |
| Sep 2, 2026 | 551.45 | 564.10 | 537.00 | 548.55 | 548.55 | -0.53% | 65,132 |
| Sep 1, 2026 | 562.25 | 568.55 | 540.00 | 551.45 | 551.45 | -0.84% | 70,808 |
| Aug 31, 2026 | 589.90 | 589.95 | 551.05 | 556.10 | 556.10 | -2.55% | 189,872 |
| Aug 28, 2026 | 570.00 | 591.60 | 556.60 | 570.65 | 570.65 | -0.36% | 181,264 |
| Aug 27, 2026 | 566.80 | 578.00 | 556.00 | 572.70 | 572.70 | -1.18% | 291,096 |
| Aug 26, 2026 | 508.00 | 593.45 | 497.40 | 579.55 | 579.55 | 16.20% | 2,738,620 |
| Aug 25, 2026 | 496.95 | 501.00 | 492.00 | 498.75 | 498.75 | 0.11% | 22,135 |
| Aug 24, 2026 | 499.90 | 507.00 | 481.05 | 498.20 | 498.20 | 2.08% | 60,205 |
| Aug 21, 2026 | 488.25 | 493.00 | 477.00 | 488.05 | 488.05 | 0.51% | 44,398 |
| Aug 20, 2026 | 499.00 | 500.05 | 478.60 | 485.55 | 485.55 | -1.78% | 30,463 |
| Aug 19, 2026 | 480.05 | 504.65 | 473.00 | 494.35 | 494.35 | 3.45% | 99,841 |
| Aug 18, 2026 | 495.00 | 499.50 | 471.95 | 477.85 | 477.85 | -2.56% | 54,797 |
| Aug 17, 2026 | 523.00 | 523.00 | 489.60 | 490.40 | 490.40 | -3.08% | 53,014 |
| Aug 14, 2026 | 501.00 | 511.95 | 489.50 | 506.00 | 506.00 | 1.39% | 116,930 |
| Aug 13, 2026 | 547.00 | 547.00 | 486.25 | 499.05 | 499.05 | -3.78% | 182,054 |
| Aug 12, 2026 | 493.00 | 535.10 | 492.95 | 518.65 | 518.65 | 5.63% | 213,883 |
| Aug 11, 2026 | 495.65 | 508.25 | 482.80 | 491.00 | 491.00 | -0.65% | 68,589 |
| Aug 10, 2026 | 511.90 | 511.90 | 481.90 | 494.20 | 494.20 | -2.32% | 60,678 |
| Aug 7, 2026 | 508.95 | 516.95 | 504.05 | 505.95 | 505.95 | -0.54% | 62,820 |
| Aug 6, 2026 | 504.95 | 514.80 | 495.15 | 508.70 | 508.70 | 2.13% | 65,043 |
| Aug 5, 2026 | 493.00 | 510.00 | 485.60 | 498.10 | 498.10 | 2.88% | 87,284 |
| Aug 4, 2026 | 499.00 | 500.95 | 478.00 | 484.15 | 484.15 | -2.87% | 50,374 |
| Aug 3, 2026 | 488.40 | 505.00 | 472.05 | 498.45 | 498.45 | 4.15% | 90,890 |
| Jul 31, 2026 | 477.00 | 483.70 | 468.00 | 478.60 | 478.60 | 2.01% | 37,707 |
| Jul 30, 2026 | 495.80 | 495.80 | 463.45 | 469.15 | 469.15 | -4.49% | 67,689 |
| Jul 29, 2026 | 485.00 | 503.55 | 480.95 | 491.20 | 491.20 | 2.55% | 90,119 |
| Jul 28, 2026 | 501.40 | 525.00 | 471.60 | 479.00 | 479.00 | -3.54% | 372,778 |
| Jul 27, 2026 | 494.80 | 514.00 | 486.10 | 496.60 | 496.60 | 2.59% | 238,675 |
| Jul 24, 2026 | 496.10 | 512.95 | 480.65 | 484.05 | 484.05 | -2.92% | 136,848 |
| Jul 23, 2026 | 502.00 | 505.15 | 484.00 | 498.60 | 498.60 | -0.70% | 129,817 |
| Jul 22, 2026 | 512.40 | 534.45 | 493.55 | 502.10 | 502.10 | -2.01% | 381,710 |
| Jul 21, 2026 | 509.50 | 528.00 | 505.00 | 512.40 | 512.40 | 0.23% | 231,693 |
| Jul 20, 2026 | 518.00 | 533.90 | 498.15 | 511.20 | 511.20 | 0.41% | 591,983 |
| Jul 17, 2026 | 477.00 | 521.80 | 462.20 | 509.10 | 509.10 | 8.15% | 251,372 |
| Jul 16, 2026 | 457.45 | 487.60 | 449.00 | 470.75 | 470.75 | 3.20% | 106,309 |
| Jul 15, 2026 | 442.35 | 461.40 | 439.20 | 456.15 | 456.15 | 3.88% | 32,956 |
| Jul 14, 2026 | 447.00 | 459.95 | 435.00 | 439.10 | 439.10 | 0.40% | 52,739 |
| Jul 13, 2026 | 447.85 | 448.95 | 434.35 | 437.35 | 437.35 | -2.09% | 39,333 |
| Jul 10, 2026 | 449.80 | 460.20 | 437.10 | 446.70 | 446.70 | 2.10% | 30,633 |
| Jul 9, 2026 | 450.70 | 465.00 | 434.45 | 437.50 | 437.50 | -2.57% | 53,712 |
| Jul 8, 2026 | 467.95 | 468.05 | 441.15 | 449.05 | 449.05 | -3.50% | 46,136 |
| Jul 7, 2026 | 475.00 | 489.00 | 458.10 | 465.35 | 465.35 | -1.66% | 62,595 |
| Jul 6, 2026 | 477.95 | 487.95 | 453.05 | 473.20 | 473.20 | 0.82% | 99,989 |
| Jul 3, 2026 | 438.30 | 495.00 | 428.65 | 469.35 | 469.35 | 7.07% | 207,733 |
| Jul 2, 2026 | 444.00 | 457.80 | 429.85 | 438.35 | 438.35 | 0.68% | 97,342 |