Virtuoso Optoelectronics Limited (BOM:543597)
India
· Delayed Price · Currency is INR 339.10
-14.05 (-3.98%)
At close: Mar 9, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 365.85 | 365.90 | 350.00 | 353.15 | 353.15 | -1.60% | 188,750 |
| Mar 5, 2026 | 371.30 | 374.00 | 355.00 | 358.90 | 358.90 | 0.83% | 35,250 |
| Mar 4, 2026 | 364.90 | 364.90 | 354.75 | 355.95 | 355.95 | -3.98% | 49,000 |
| Mar 2, 2026 | 394.95 | 395.00 | 365.00 | 370.70 | 370.70 | -9.12% | 105,500 |
| Feb 27, 2026 | 371.00 | 420.00 | 362.30 | 407.90 | 407.90 | 10.75% | 54,000 |
| Feb 26, 2026 | 366.00 | 375.00 | 365.00 | 368.30 | 368.30 | -0.86% | 17,500 |
| Feb 25, 2026 | 372.05 | 380.00 | 369.95 | 371.50 | 371.50 | 0.42% | 11,500 |
| Feb 24, 2026 | 368.10 | 371.50 | 360.00 | 369.95 | 369.95 | -1.25% | 11,250 |
| Feb 23, 2026 | 390.00 | 390.00 | 370.00 | 374.65 | 374.65 | -3.29% | 42,000 |
| Feb 20, 2026 | 394.95 | 400.60 | 373.35 | 387.40 | 387.40 | -1.32% | 20,750 |
| Feb 19, 2026 | 382.70 | 395.00 | 382.70 | 392.60 | 392.60 | 1.17% | 12,250 |
| Feb 18, 2026 | 380.00 | 396.00 | 380.00 | 388.05 | 388.05 | 1.72% | 6,500 |
| Feb 17, 2026 | 373.95 | 385.90 | 373.95 | 381.50 | 381.50 | 2.69% | 9,250 |
| Feb 16, 2026 | 399.00 | 405.00 | 365.60 | 371.50 | 371.50 | -5.95% | 20,000 |
| Feb 13, 2026 | 402.50 | 402.50 | 391.25 | 395.00 | 395.00 | -2.06% | 8,750 |
| Feb 12, 2026 | 399.05 | 407.45 | 397.00 | 403.30 | 403.30 | -0.38% | 13,750 |
| Feb 11, 2026 | 417.40 | 417.40 | 395.20 | 404.85 | 404.85 | -0.84% | 11,750 |
| Feb 10, 2026 | 409.20 | 417.75 | 400.15 | 408.30 | 408.30 | 2.27% | 14,250 |
| Feb 9, 2026 | 368.90 | 409.00 | 366.75 | 399.25 | 399.25 | 8.23% | 17,500 |
| Feb 6, 2026 | 367.00 | 371.00 | 350.00 | 368.90 | 368.90 | 0.72% | 13,750 |
| Feb 5, 2026 | 383.50 | 389.90 | 359.95 | 366.25 | 366.25 | -2.93% | 74,000 |
| Feb 4, 2026 | 376.35 | 386.95 | 367.00 | 377.30 | 377.30 | 0.25% | 42,250 |
| Feb 3, 2026 | 358.00 | 391.90 | 345.00 | 376.35 | 376.35 | 12.66% | 50,000 |
| Feb 2, 2026 | 321.00 | 342.00 | 314.95 | 334.05 | 334.05 | 3.95% | 45,500 |
| Feb 1, 2026 | 329.00 | 340.05 | 314.00 | 321.35 | 321.35 | -4.00% | 16,750 |
| Jan 30, 2026 | 335.00 | 341.95 | 333.00 | 334.75 | 334.75 | -1.54% | 24,000 |
| Jan 29, 2026 | 342.05 | 359.85 | 321.90 | 340.00 | 340.00 | -0.60% | 40,500 |
| Jan 28, 2026 | 334.00 | 344.00 | 311.50 | 342.05 | 342.05 | 2.36% | 62,250 |
| Jan 27, 2026 | 350.00 | 351.00 | 329.95 | 334.15 | 334.15 | -7.05% | 28,000 |
| Jan 23, 2026 | 367.00 | 367.00 | 357.40 | 359.50 | 359.50 | -2.08% | 6,250 |
| Jan 22, 2026 | 375.05 | 376.15 | 360.00 | 367.15 | 367.15 | -2.11% | 16,500 |
| Jan 21, 2026 | 380.00 | 387.00 | 373.95 | 375.05 | 375.05 | -1.45% | 20,250 |
| Jan 20, 2026 | 400.00 | 400.00 | 372.60 | 380.55 | 380.55 | -4.98% | 20,500 |
| Jan 19, 2026 | 398.00 | 402.95 | 390.60 | 400.50 | 400.50 | 0.10% | 12,250 |
| Jan 16, 2026 | 396.65 | 410.00 | 396.50 | 400.10 | 400.10 | 0.91% | 34,250 |
| Jan 14, 2026 | 398.80 | 402.00 | 392.65 | 396.50 | 396.50 | 1.41% | 18,750 |
| Jan 13, 2026 | 404.75 | 404.75 | 390.00 | 391.00 | 391.00 | -2.43% | 8,500 |
| Jan 12, 2026 | 409.95 | 409.95 | 392.05 | 400.75 | 400.75 | -2.36% | 18,500 |
| Jan 9, 2026 | 415.05 | 416.00 | 410.00 | 410.45 | 410.45 | -1.11% | 14,000 |
| Jan 8, 2026 | 416.30 | 416.30 | 404.00 | 415.05 | 415.05 | -0.30% | 11,250 |
| Jan 7, 2026 | 417.15 | 417.15 | 410.25 | 416.30 | 416.30 | -3.19% | 38,250 |
| Jan 6, 2026 | 427.40 | 430.00 | 421.00 | 430.00 | 430.00 | 0.61% | 13,000 |
| Jan 5, 2026 | 412.00 | 432.95 | 402.10 | 427.40 | 427.40 | 1.36% | 8,500 |
| Jan 2, 2026 | 415.00 | 427.50 | 412.45 | 421.65 | 421.65 | 1.61% | 9,000 |
| Jan 1, 2026 | 421.55 | 421.55 | 405.00 | 414.95 | 414.95 | -1.57% | 3,250 |
| Dec 31, 2025 | 410.00 | 425.00 | 408.55 | 421.55 | 421.55 | 1.87% | 19,250 |
| Dec 30, 2025 | 406.00 | 415.00 | 403.00 | 413.80 | 413.80 | 2.68% | 11,500 |
| Dec 29, 2025 | 404.80 | 407.95 | 401.05 | 403.00 | 403.00 | -0.44% | 19,750 |
| Dec 26, 2025 | 412.70 | 416.00 | 403.50 | 404.80 | 404.80 | -1.91% | 14,500 |
| Dec 24, 2025 | 416.00 | 421.70 | 410.50 | 412.70 | 412.70 | -0.60% | 18,250 |
| Dec 23, 2025 | 415.70 | 423.95 | 414.00 | 415.20 | 415.20 | -1.69% | 12,750 |
| Dec 22, 2025 | 407.50 | 434.95 | 407.50 | 422.35 | 422.35 | 2.66% | 7,000 |
| Dec 19, 2025 | 419.95 | 420.00 | 410.00 | 411.40 | 411.40 | 0.34% | 1,750 |
| Dec 18, 2025 | 412.80 | 413.10 | 410.00 | 410.00 | 410.00 | -0.68% | 2,250 |
| Dec 17, 2025 | 415.05 | 420.00 | 411.40 | 412.80 | 412.80 | -1.24% | 10,000 |
| Dec 16, 2025 | 423.00 | 423.00 | 415.00 | 418.00 | 418.00 | -1.18% | 5,750 |
| Dec 15, 2025 | 424.00 | 430.00 | 422.35 | 423.00 | 423.00 | -2.47% | 7,250 |
| Dec 12, 2025 | 417.50 | 439.85 | 417.50 | 433.70 | 433.70 | 3.56% | 12,500 |
| Dec 11, 2025 | 420.00 | 420.00 | 411.00 | 418.80 | 418.80 | -0.85% | 10,000 |
| Dec 10, 2025 | 429.45 | 432.50 | 415.00 | 422.40 | 422.40 | 2.84% | 47,250 |
| Dec 9, 2025 | 415.25 | 415.25 | 400.00 | 410.75 | 410.75 | -3.40% | 48,250 |
| Dec 8, 2025 | 424.20 | 432.95 | 421.30 | 425.20 | 425.20 | 0.24% | 21,750 |
| Dec 5, 2025 | 425.00 | 428.00 | 393.00 | 424.20 | 424.20 | 1.20% | 61,250 |
| Dec 4, 2025 | 440.10 | 447.00 | 413.60 | 419.15 | 419.15 | -5.38% | 36,750 |
| Dec 3, 2025 | 466.00 | 473.20 | 440.10 | 443.00 | 443.00 | -5.05% | 30,000 |
| Dec 2, 2025 | 484.00 | 488.00 | 459.90 | 466.55 | 466.55 | -3.90% | 37,250 |
| Dec 1, 2025 | 456.05 | 487.50 | 456.05 | 485.50 | 485.50 | -0.33% | 14,500 |
| Nov 28, 2025 | 476.00 | 490.00 | 475.00 | 487.10 | 487.10 | 1.52% | 18,000 |
| Nov 27, 2025 | 468.00 | 480.00 | 456.05 | 479.80 | 479.80 | 2.74% | 14,000 |
| Nov 26, 2025 | 458.00 | 477.95 | 458.00 | 467.00 | 467.00 | 2.86% | 16,750 |
| Nov 25, 2025 | 441.20 | 457.95 | 440.00 | 454.00 | 454.00 | 2.90% | 8,500 |
| Nov 24, 2025 | 450.50 | 451.00 | 436.05 | 441.20 | 441.20 | -3.43% | 17,500 |
| Nov 21, 2025 | 462.00 | 468.50 | 456.00 | 456.85 | 456.85 | -0.56% | 12,250 |
| Nov 20, 2025 | 427.10 | 470.00 | 427.10 | 459.40 | 459.40 | 5.38% | 30,750 |
| Nov 19, 2025 | 427.15 | 441.00 | 427.15 | 435.95 | 435.95 | 1.38% | 41,500 |
| Nov 18, 2025 | 418.85 | 434.05 | 400.00 | 430.00 | 430.00 | 0.61% | 50,000 |
| Nov 17, 2025 | 437.05 | 449.95 | 410.00 | 427.40 | 427.40 | -6.33% | 161,750 |
| Nov 14, 2025 | 480.25 | 488.85 | 453.00 | 456.30 | 456.30 | -6.83% | 75,250 |
| Nov 13, 2025 | 475.40 | 501.05 | 475.40 | 489.75 | 489.75 | 3.02% | 10,000 |
| Nov 12, 2025 | 484.00 | 484.00 | 469.00 | 475.40 | 475.40 | -0.40% | 15,750 |
| Nov 11, 2025 | 473.85 | 484.95 | 471.00 | 477.30 | 477.30 | 0.73% | 18,000 |
| Nov 10, 2025 | 472.00 | 478.95 | 465.00 | 473.85 | 473.85 | 0.38% | 13,000 |
| Nov 7, 2025 | 470.00 | 480.15 | 466.00 | 472.05 | 472.05 | -0.22% | 19,250 |
| Nov 6, 2025 | 495.85 | 495.85 | 471.00 | 473.10 | 473.10 | -4.59% | 28,500 |
| Nov 4, 2025 | 500.00 | 505.00 | 495.00 | 495.85 | 495.85 | -0.83% | 4,000 |
| Nov 3, 2025 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | -0.02% | 12,500 |
| Oct 31, 2025 | 510.05 | 514.95 | 495.00 | 500.10 | 500.10 | -2.25% | 14,250 |
| Oct 30, 2025 | 499.00 | 512.95 | 495.00 | 511.60 | 511.60 | 0.82% | 8,250 |
| Oct 29, 2025 | 515.00 | 515.00 | 500.10 | 507.45 | 507.45 | -1.81% | 11,500 |
| Oct 28, 2025 | 495.90 | 519.60 | 495.90 | 516.80 | 516.80 | 4.21% | 17,250 |
| Oct 27, 2025 | 510.25 | 512.50 | 493.20 | 495.90 | 495.90 | -3.14% | 12,500 |
| Oct 24, 2025 | 510.05 | 513.00 | 507.00 | 512.00 | 512.00 | 0.40% | 6,500 |
| Oct 23, 2025 | 512.00 | 518.90 | 502.10 | 509.95 | 509.95 | -1.81% | 11,500 |
| Oct 21, 2025 | 519.00 | 522.00 | 506.00 | 519.35 | 519.35 | 1.07% | 2,750 |
| Oct 20, 2025 | 511.00 | 517.00 | 492.20 | 513.85 | 513.85 | -0.03% | 17,250 |
| Oct 17, 2025 | 520.95 | 523.90 | 510.00 | 514.00 | 514.00 | 1.00% | 11,250 |
| Oct 16, 2025 | 512.00 | 512.00 | 500.00 | 508.90 | 508.90 | -1.94% | 8,250 |
| Oct 15, 2025 | 515.00 | 524.00 | 507.40 | 518.95 | 518.95 | 0.47% | 14,500 |
| Oct 14, 2025 | 516.50 | 524.30 | 512.40 | 516.50 | 516.50 | 0.74% | 8,000 |
| Oct 13, 2025 | 508.00 | 525.95 | 500.00 | 512.70 | 512.70 | 0.23% | 12,750 |