Optivalue Tek Consulting Limited (NSE:OPTIVALUE)
India
· Delayed Price · Currency is INR 78.80
+0.80 (1.03%)
At close: Apr 29, 2026
Optivalue Tek Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.50 | 79.50 | 77.90 | 78.80 | 78.80 | 1.03% | 9,600 |
| Apr 28, 2026 | 81.40 | 83.00 | 78.00 | 78.00 | 78.00 | -2.19% | 25,600 |
| Apr 27, 2026 | 77.25 | 79.75 | 76.00 | 79.75 | 79.75 | 4.38% | 11,200 |
| Apr 24, 2026 | 77.00 | 77.00 | 76.40 | 76.40 | 76.40 | -2.24% | 4,800 |
| Apr 23, 2026 | 75.00 | 80.00 | 75.00 | 78.15 | 78.15 | 3.51% | 41,600 |
| Apr 22, 2026 | 75.05 | 75.50 | 73.20 | 75.50 | 75.50 | - | 20,800 |
| Apr 21, 2026 | 76.50 | 79.00 | 75.50 | 75.50 | 75.50 | 0.67% | 12,800 |
| Apr 20, 2026 | 76.75 | 76.75 | 75.00 | 75.00 | 75.00 | -2.28% | 4,800 |
| Apr 17, 2026 | 76.10 | 77.00 | 76.00 | 76.75 | 76.75 | -0.26% | 8,000 |
| Apr 16, 2026 | 70.25 | 78.75 | 70.25 | 76.95 | 76.95 | -3.75% | 27,200 |
| Apr 15, 2026 | 78.50 | 80.50 | 78.50 | 79.95 | 79.95 | 3.83% | 22,400 |
| Apr 13, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -0.65% | 4,800 |
| Apr 10, 2026 | 77.00 | 78.00 | 74.60 | 77.50 | 77.50 | 1.31% | 25,600 |
| Apr 9, 2026 | 75.00 | 78.70 | 75.00 | 76.50 | 76.50 | 0.72% | 30,400 |
| Apr 8, 2026 | 76.50 | 79.25 | 74.25 | 75.95 | 75.95 | 1.27% | 32,000 |
| Apr 7, 2026 | 73.00 | 75.50 | 73.00 | 75.00 | 75.00 | 4.17% | 17,600 |
| Apr 6, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 3.37% | 3,200 |
| Apr 2, 2026 | 67.00 | 70.00 | 66.00 | 69.65 | 69.65 | 2.58% | 11,200 |
| Apr 1, 2026 | 64.00 | 68.05 | 64.00 | 67.90 | 67.90 | 7.78% | 19,200 |
| Mar 30, 2026 | 68.00 | 68.00 | 56.05 | 63.00 | 63.00 | -7.49% | 105,600 |
| Mar 27, 2026 | 70.00 | 76.00 | 67.00 | 68.10 | 68.10 | -4.89% | 139,200 |
| Mar 25, 2026 | 75.00 | 75.60 | 71.10 | 71.60 | 71.60 | -5.79% | 129,600 |
| Mar 24, 2026 | 75.00 | 78.75 | 70.15 | 76.00 | 76.00 | -1.23% | 128,000 |
| Mar 23, 2026 | 79.00 | 79.00 | 73.25 | 76.95 | 76.95 | -3.75% | 51,200 |
| Mar 20, 2026 | 80.00 | 80.00 | 79.00 | 79.95 | 79.95 | -0.68% | 9,600 |
| Mar 19, 2026 | 83.95 | 83.95 | 80.50 | 80.50 | 80.50 | 0.06% | 9,600 |
| Mar 18, 2026 | 87.45 | 87.45 | 78.50 | 80.45 | 80.45 | 2.35% | 115,200 |
| Mar 17, 2026 | 68.50 | 82.20 | 66.00 | 78.60 | 78.60 | 14.74% | 108,800 |
| Mar 16, 2026 | 68.25 | 68.50 | 68.25 | 68.50 | 68.50 | 0.74% | 4,800 |
| Mar 13, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.04% | 6,400 |
| Mar 12, 2026 | 69.00 | 69.00 | 66.00 | 67.30 | 67.30 | -3.86% | 57,600 |
| Mar 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 1,600 |
| Mar 10, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.77% | 3,200 |
| Mar 9, 2026 | 65.00 | 67.90 | 64.00 | 67.80 | 67.80 | 3.04% | 30,400 |
| Mar 6, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | 6,400 |
| Mar 5, 2026 | 64.50 | 67.50 | 64.50 | 65.80 | 65.80 | 4.44% | 8,000 |
| Mar 4, 2026 | 66.10 | 66.85 | 63.00 | 63.00 | 63.00 | -5.76% | 9,600 |
| Mar 2, 2026 | 69.00 | 69.00 | 65.00 | 66.85 | 66.85 | -3.12% | 14,400 |
| Feb 27, 2026 | 67.95 | 69.25 | 67.95 | 69.00 | 69.00 | 2.60% | 8,000 |
| Feb 26, 2026 | 67.90 | 67.90 | 67.25 | 67.25 | 67.25 | 1.28% | 3,200 |
| Feb 25, 2026 | 68.10 | 69.90 | 66.30 | 66.40 | 66.40 | -3.56% | 17,600 |
| Feb 24, 2026 | 71.00 | 75.00 | 67.90 | 68.85 | 68.85 | -1.64% | 25,600 |
| Feb 23, 2026 | 75.00 | 75.00 | 67.80 | 70.00 | 70.00 | -6.67% | 38,400 |
| Feb 20, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | -1.45% | 3,200 |
| Feb 18, 2026 | 77.95 | 77.95 | 76.00 | 76.10 | 76.10 | -0.07% | 9,600 |
| Feb 17, 2026 | 76.30 | 76.30 | 76.00 | 76.15 | 76.15 | -0.20% | 3,200 |
| Feb 16, 2026 | 77.25 | 77.25 | 76.00 | 76.30 | 76.30 | -2.18% | 17,600 |
| Feb 13, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.89% | 3,200 |
| Feb 12, 2026 | 81.25 | 81.25 | 79.50 | 79.50 | 79.50 | -0.63% | 4,800 |
| Feb 11, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -0.81% | 3,200 |
| Feb 10, 2026 | 83.50 | 83.50 | 80.10 | 80.65 | 80.65 | -1.65% | 16,000 |
| Feb 9, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 3.80% | 6,400 |
| Feb 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 3,200 |
| Feb 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,600 |
| Feb 4, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,800 |
| Feb 3, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -0.61% | 4,800 |
| Feb 2, 2026 | 82.00 | 82.50 | 77.50 | 81.50 | 81.50 | -2.40% | 12,800 |
| Feb 1, 2026 | 79.00 | 83.50 | 79.00 | 83.50 | 83.50 | 7.05% | 14,400 |
| Jan 30, 2026 | 82.50 | 82.50 | 77.50 | 78.00 | 78.00 | -3.94% | 19,200 |
| Jan 29, 2026 | 82.50 | 82.50 | 80.50 | 81.20 | 81.20 | -2.17% | 12,800 |
| Jan 28, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | 4.67% | 9,600 |
| Jan 27, 2026 | 80.50 | 81.30 | 78.50 | 79.30 | 79.30 | 0.38% | 17,600 |
| Jan 23, 2026 | 79.15 | 79.15 | 79.00 | 79.00 | 79.00 | -0.13% | 4,800 |
| Jan 22, 2026 | 80.00 | 80.00 | 79.10 | 79.10 | 79.10 | 0.06% | 3,200 |
| Jan 21, 2026 | 80.25 | 82.40 | 78.20 | 79.05 | 79.05 | 1.15% | 27,200 |
| Jan 20, 2026 | 79.00 | 80.00 | 78.15 | 78.15 | 78.15 | -3.28% | 8,000 |
| Jan 19, 2026 | 84.25 | 84.25 | 80.60 | 80.80 | 80.80 | -3.23% | 33,600 |
| Jan 16, 2026 | 84.00 | 84.10 | 83.00 | 83.50 | 83.50 | 0.30% | 9,600 |
| Jan 14, 2026 | 84.70 | 85.00 | 81.10 | 83.25 | 83.25 | -1.89% | 54,400 |
| Jan 13, 2026 | 81.00 | 89.00 | 80.25 | 84.85 | 84.85 | 3.60% | 92,800 |
| Jan 12, 2026 | 82.50 | 82.50 | 81.50 | 81.90 | 81.90 | -0.12% | 44,800 |
| Jan 9, 2026 | 81.50 | 82.50 | 79.25 | 82.00 | 82.00 | 1.67% | 38,400 |
| Jan 8, 2026 | 80.10 | 85.80 | 79.00 | 80.65 | 80.65 | -1.10% | 83,200 |
| Jan 7, 2026 | 83.00 | 83.00 | 78.00 | 81.55 | 81.55 | -2.92% | 9,600 |
| Jan 6, 2026 | 85.80 | 85.80 | 82.50 | 84.00 | 84.00 | - | 12,800 |
| Jan 5, 2026 | 81.00 | 85.45 | 80.00 | 84.00 | 84.00 | 2.50% | 25,600 |
| Jan 2, 2026 | 88.00 | 88.50 | 81.60 | 81.95 | 81.95 | -6.82% | 33,600 |
| Jan 1, 2026 | 86.50 | 91.00 | 86.00 | 87.95 | 87.95 | 5.33% | 129,600 |
| Dec 31, 2025 | 82.00 | 87.00 | 82.00 | 83.50 | 83.50 | 5.70% | 115,200 |
| Dec 30, 2025 | 75.25 | 80.00 | 74.00 | 79.00 | 79.00 | 7.70% | 43,200 |
| Dec 29, 2025 | 73.00 | 73.35 | 72.50 | 73.35 | 73.35 | -0.88% | 8,000 |
| Dec 26, 2025 | 74.00 | 77.75 | 74.00 | 74.00 | 74.00 | -0.34% | 40,000 |
| Dec 24, 2025 | 70.95 | 76.70 | 69.60 | 74.25 | 74.25 | 7.53% | 131,200 |
| Dec 23, 2025 | 74.00 | 74.00 | 69.00 | 69.05 | 69.05 | 0.22% | 36,800 |
| Dec 22, 2025 | 70.00 | 70.00 | 67.95 | 68.90 | 68.90 | -1.99% | 54,400 |
| Dec 19, 2025 | 71.25 | 71.25 | 68.70 | 70.30 | 70.30 | 0.43% | 72,000 |
| Dec 18, 2025 | 69.00 | 72.25 | 68.55 | 70.00 | 70.00 | -0.71% | 28,800 |
| Dec 17, 2025 | 72.20 | 72.25 | 70.50 | 70.50 | 70.50 | -0.77% | 28,800 |
| Dec 16, 2025 | 72.00 | 72.00 | 71.00 | 71.05 | 71.05 | -1.32% | 16,000 |
| Dec 15, 2025 | 74.45 | 74.45 | 72.00 | 72.00 | 72.00 | - | 12,800 |
| Dec 12, 2025 | 75.45 | 75.50 | 72.00 | 72.00 | 72.00 | -2.70% | 20,800 |
| Dec 11, 2025 | 74.00 | 74.50 | 73.00 | 74.00 | 74.00 | 0.14% | 14,400 |
| Dec 10, 2025 | 75.00 | 75.00 | 72.15 | 73.90 | 73.90 | -1.47% | 14,400 |
| Dec 9, 2025 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | -1.06% | 19,200 |
| Dec 8, 2025 | 77.85 | 77.85 | 75.80 | 75.80 | 75.80 | -0.07% | 12,800 |
| Dec 5, 2025 | 77.05 | 79.95 | 75.50 | 75.85 | 75.85 | -2.88% | 35,200 |
| Dec 4, 2025 | 80.50 | 80.50 | 76.50 | 78.10 | 78.10 | -2.98% | 19,200 |
| Dec 3, 2025 | 85.00 | 86.80 | 75.00 | 80.50 | 80.50 | -4.73% | 24,000 |
| Dec 2, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 1.75% | 9,600 |
| Dec 1, 2025 | 87.00 | 87.00 | 82.80 | 83.05 | 83.05 | -2.52% | 32,000 |