Virtuoso Optoelectronics Limited (NSE:VOEPL)
India · Delayed Price · Currency is INR 468.55
-12.80 (-2.66%)
At close: Nov 9, 2026
NSE:VOEPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 482.00 | 494.30 | 462.25 | 468.55 | 468.55 | -2.66% | 43,048 |
| Nov 8, 2026 | 495.00 | 503.80 | 450.00 | 481.35 | 481.35 | -1.01% | 22,628 |
| Nov 6, 2026 | 514.30 | 530.15 | 472.60 | 486.25 | 486.25 | -4.98% | 433,142 |
| Nov 5, 2026 | 487.00 | 529.00 | 485.05 | 511.75 | 511.75 | 7.58% | 66,532 |
| Nov 4, 2026 | 470.00 | 492.80 | 463.90 | 475.70 | 475.70 | 1.06% | 38,969 |
| Nov 3, 2026 | 479.00 | 484.45 | 467.00 | 470.70 | 470.70 | -1.09% | 23,179 |
| Nov 2, 2026 | 461.20 | 481.90 | 453.05 | 475.90 | 475.90 | 3.41% | 24,468 |
| Oct 30, 2026 | 484.15 | 487.45 | 457.50 | 460.20 | 460.20 | -4.63% | 23,932 |
| Oct 29, 2026 | 476.20 | 497.95 | 476.20 | 482.55 | 482.55 | -0.44% | 15,186 |
| Oct 28, 2026 | 477.80 | 489.50 | 473.80 | 484.70 | 484.70 | 1.44% | 23,319 |
| Oct 27, 2026 | 499.00 | 501.45 | 475.10 | 477.80 | 477.80 | -2.65% | 38,858 |
| Oct 26, 2026 | 480.00 | 500.00 | 465.80 | 490.80 | 490.80 | 1.32% | 68,089 |
| Oct 23, 2026 | 485.15 | 496.70 | 462.10 | 484.40 | 484.40 | -3.65% | 64,549 |
| Oct 22, 2026 | 490.25 | 515.95 | 476.40 | 502.75 | 502.75 | 1.45% | 67,166 |
| Oct 21, 2026 | 523.75 | 523.75 | 482.10 | 495.55 | 495.55 | -3.40% | 61,226 |
| Oct 19, 2026 | 513.55 | 534.00 | 510.20 | 513.00 | 513.00 | 0.39% | 64,124 |
| Oct 16, 2026 | 504.15 | 521.95 | 503.70 | 511.00 | 511.00 | 1.46% | 32,594 |
| Oct 15, 2026 | 502.05 | 511.00 | 495.50 | 503.65 | 503.65 | 0.25% | 51,907 |
| Oct 14, 2026 | 501.20 | 509.95 | 498.75 | 502.40 | 502.40 | -0.29% | 20,538 |
| Oct 13, 2026 | 510.05 | 516.00 | 491.25 | 503.85 | 503.85 | -1.05% | 38,997 |
| Oct 12, 2026 | 527.00 | 528.60 | 505.10 | 509.20 | 509.20 | -3.00% | 33,848 |
| Oct 9, 2026 | 535.00 | 539.50 | 510.35 | 524.95 | 524.95 | -1.44% | 110,434 |
| Oct 8, 2026 | 526.90 | 540.00 | 505.20 | 532.60 | 532.60 | 1.08% | 178,943 |
| Oct 7, 2026 | 510.00 | 534.85 | 503.55 | 526.90 | 526.90 | 3.08% | 108,377 |
| Oct 6, 2026 | 519.65 | 519.90 | 497.10 | 511.15 | 511.15 | 1.00% | 84,435 |
| Oct 5, 2026 | 520.00 | 553.85 | 493.00 | 506.10 | 506.10 | 2.66% | 2,133,658 |
| Oct 1, 2026 | 503.85 | 503.85 | 482.10 | 493.00 | 493.00 | -0.03% | 39,897 |
| Sep 30, 2026 | 491.55 | 509.80 | 488.75 | 493.15 | 493.15 | -0.96% | 54,039 |
| Sep 29, 2026 | 495.15 | 511.95 | 491.90 | 497.95 | 497.95 | 0.09% | 45,543 |
| Sep 28, 2026 | 520.95 | 520.95 | 494.00 | 497.50 | 497.50 | -2.89% | 40,513 |
| Sep 25, 2026 | 499.00 | 519.85 | 486.90 | 512.30 | 512.30 | 2.94% | 65,331 |
| Sep 24, 2026 | 525.00 | 527.95 | 495.00 | 497.65 | 497.65 | -3.39% | 66,741 |
| Sep 23, 2026 | 494.95 | 521.00 | 494.95 | 515.10 | 515.10 | 4.47% | 79,459 |
| Sep 22, 2026 | 496.80 | 512.85 | 488.20 | 493.05 | 493.05 | -0.27% | 52,839 |
| Sep 21, 2026 | 510.05 | 514.15 | 490.20 | 494.40 | 494.40 | -2.44% | 36,231 |
| Sep 18, 2026 | 499.00 | 510.15 | 491.55 | 506.75 | 506.75 | 3.01% | 30,038 |
| Sep 17, 2026 | 482.85 | 500.15 | 464.05 | 491.95 | 491.95 | 2.58% | 57,584 |
| Sep 16, 2026 | 490.60 | 497.25 | 471.00 | 479.60 | 479.60 | -3.11% | 76,478 |
| Sep 15, 2026 | 522.00 | 522.70 | 485.55 | 495.00 | 495.00 | -3.95% | 79,658 |
| Sep 11, 2026 | 531.80 | 531.80 | 503.80 | 515.35 | 515.35 | -3.10% | 132,543 |
| Sep 10, 2026 | 550.00 | 555.75 | 528.20 | 531.85 | 531.85 | -3.73% | 76,519 |
| Sep 9, 2026 | 549.70 | 558.20 | 531.70 | 552.45 | 552.45 | 0.50% | 107,371 |
| Sep 8, 2026 | 543.00 | 554.75 | 524.60 | 549.70 | 549.70 | 1.21% | 111,664 |
| 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 |