Virtuoso Optoelectronics Limited (BOM:543597)
India
· Delayed Price · Currency is INR 387.50
+7.35 (1.93%)
At close: Apr 28, 2026
Virtuoso Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 400.00 | 402.70 | 385.55 | 389.95 | 389.95 | 0.63% | 58,250 |
| Apr 28, 2026 | 384.00 | 403.30 | 380.15 | 387.50 | 387.50 | 1.93% | 68,750 |
| Apr 27, 2026 | 384.85 | 388.95 | 365.00 | 380.15 | 380.15 | 3.13% | 77,500 |
| Apr 24, 2026 | 372.00 | 375.05 | 362.00 | 368.60 | 368.60 | -2.15% | 30,500 |
| Apr 23, 2026 | 370.00 | 385.00 | 363.05 | 376.70 | 376.70 | 0.15% | 42,500 |
| Apr 22, 2026 | 370.00 | 379.00 | 363.35 | 376.15 | 376.15 | 3.52% | 42,000 |
| Apr 21, 2026 | 340.85 | 366.00 | 330.90 | 363.35 | 363.35 | 7.09% | 43,500 |
| Apr 20, 2026 | 367.95 | 385.00 | 327.05 | 339.30 | 339.30 | -6.37% | 132,500 |
| Apr 17, 2026 | 337.00 | 385.80 | 335.85 | 362.40 | 362.40 | 10.42% | 127,250 |
| Apr 16, 2026 | 318.40 | 344.70 | 312.65 | 328.20 | 328.20 | 2.05% | 78,750 |
| Apr 15, 2026 | 300.90 | 327.00 | 300.90 | 321.60 | 321.60 | 8.43% | 34,750 |
| Apr 13, 2026 | 288.00 | 298.55 | 283.85 | 296.60 | 296.60 | 2.29% | 21,000 |
| Apr 10, 2026 | 300.00 | 300.00 | 285.00 | 289.95 | 289.95 | -1.53% | 82,500 |
| Apr 9, 2026 | 300.00 | 300.00 | 291.20 | 294.45 | 294.45 | -1.80% | 17,250 |
| Apr 8, 2026 | 320.00 | 320.00 | 295.10 | 299.85 | 299.85 | 5.14% | 86,750 |
| Apr 7, 2026 | 294.45 | 300.00 | 282.00 | 285.20 | 285.20 | -2.40% | 43,500 |
| Apr 6, 2026 | 280.00 | 299.00 | 280.00 | 292.20 | 292.20 | 6.45% | 26,500 |
| Apr 2, 2026 | 257.95 | 275.00 | 253.80 | 274.50 | 274.50 | 3.68% | 35,750 |
| Apr 1, 2026 | 259.95 | 275.05 | 259.00 | 264.75 | 264.75 | 9.54% | 75,000 |
| Mar 30, 2026 | 265.00 | 265.00 | 236.40 | 241.70 | 241.70 | -10.42% | 83,500 |
| Mar 27, 2026 | 284.90 | 284.90 | 268.00 | 269.80 | 269.80 | -5.81% | 51,250 |
| Mar 25, 2026 | 300.00 | 306.95 | 282.05 | 286.45 | 286.45 | -0.95% | 130,250 |
| Mar 24, 2026 | 285.00 | 304.00 | 278.70 | 289.20 | 289.20 | 9.48% | 148,250 |
| Mar 23, 2026 | 296.00 | 305.00 | 260.50 | 264.15 | 264.15 | -15.55% | 239,000 |
| Mar 20, 2026 | 315.00 | 319.90 | 309.00 | 312.80 | 312.80 | 0.45% | 14,250 |
| Mar 19, 2026 | 319.00 | 320.00 | 307.40 | 311.40 | 311.40 | -4.21% | 131,250 |
| Mar 18, 2026 | 332.50 | 336.00 | 322.00 | 325.10 | 325.10 | -2.77% | 59,500 |
| Mar 17, 2026 | 330.00 | 338.85 | 325.00 | 334.35 | 334.35 | 1.21% | 24,250 |
| Mar 16, 2026 | 325.05 | 339.30 | 324.00 | 330.35 | 330.35 | 0.92% | 75,250 |
| Mar 13, 2026 | 328.30 | 337.95 | 321.15 | 327.35 | 327.35 | -1.27% | 34,250 |
| Mar 12, 2026 | 328.70 | 339.90 | 321.05 | 331.55 | 331.55 | 0.64% | 49,750 |
| Mar 11, 2026 | 337.25 | 347.90 | 315.25 | 329.45 | 329.45 | -2.31% | 80,000 |
| Mar 10, 2026 | 345.50 | 352.20 | 335.00 | 337.25 | 337.25 | -0.55% | 47,750 |
| Mar 9, 2026 | 346.00 | 352.00 | 333.00 | 339.10 | 339.10 | -3.98% | 21,250 |
| 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 |