Virtuoso Optoelectronics Limited VOEPL
NSE · India · Health Technology
INR 493.00-0.15 (-0.03%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 493.15 | -0.96% | INR 491.55 | INR 509.80 | INR 488.75 | 54.04K |
| 2026-09-29 | INR 497.95 | +0.09% | INR 495.15 | INR 511.95 | INR 491.90 | 45.54K |
| 2026-09-28 | INR 497.50 | -2.89% | INR 520.95 | INR 520.95 | INR 494.00 | 40.51K |
| 2026-09-25 | INR 512.30 | +2.94% | INR 499.00 | INR 519.85 | INR 486.90 | 65.33K |
| 2026-09-24 | INR 497.65 | -3.39% | INR 525.00 | INR 527.95 | INR 495.00 | 66.74K |
| 2026-09-23 | INR 515.10 | +4.47% | INR 494.95 | INR 521.00 | INR 494.95 | 79.46K |
| 2026-09-22 | INR 493.05 | -0.27% | INR 496.80 | INR 512.85 | INR 488.20 | 52.84K |
| 2026-09-21 | INR 494.40 | -2.44% | INR 510.05 | INR 514.15 | INR 490.20 | 36.23K |
| 2026-09-18 | INR 506.75 | +3.01% | INR 499.00 | INR 510.15 | INR 491.55 | 30.04K |
| 2026-09-17 | INR 491.95 | +2.58% | INR 482.85 | INR 500.15 | INR 464.05 | 57.58K |
| 2026-09-16 | INR 479.60 | -3.11% | INR 490.60 | INR 497.25 | INR 471.00 | 76.48K |
| 2026-09-15 | INR 495.00 | -3.95% | INR 522.00 | INR 522.70 | INR 485.55 | 79.66K |
| 2026-09-14 | INR 515.35 | 0.00% | INR 515.35 | INR 515.35 | INR 515.35 | 0 |
| 2026-09-11 | INR 515.35 | -3.10% | INR 531.80 | INR 531.80 | INR 503.80 | 132.54K |
| 2026-09-10 | INR 531.85 | -3.73% | INR 550.00 | INR 555.75 | INR 528.20 | 76.52K |
| 2026-09-09 | INR 552.45 | +0.50% | INR 549.70 | INR 558.20 | INR 531.70 | 107.37K |
| 2026-09-08 | INR 549.70 | +1.21% | INR 543.00 | INR 554.75 | INR 524.60 | 111.66K |
| 2026-09-07 | INR 543.15 | -1.82% | INR 553.20 | INR 574.95 | INR 538.60 | 99.93K |
| 2026-09-04 | INR 553.20 | +1.34% | INR 545.90 | INR 558.45 | INR 540.05 | 95.77K |
| 2026-09-03 | INR 545.90 | -0.48% | INR 556.65 | INR 561.10 | INR 537.55 | 64.86K |
| 2026-09-02 | INR 548.55 | -0.53% | INR 551.45 | INR 564.10 | INR 537.00 | 65.13K |
| 2026-09-01 | INR 551.45 | -0.84% | INR 562.25 | INR 568.55 | INR 540.00 | 70.81K |
| 2026-08-31 | INR 556.10 | -2.55% | INR 589.90 | INR 589.95 | INR 551.05 | 189.87K |
| 2026-08-28 | INR 570.65 | -0.36% | INR 570.00 | INR 591.60 | INR 556.60 | 181.26K |
| 2026-08-27 | INR 572.70 | -1.18% | INR 566.80 | INR 578.00 | INR 556.00 | 291.10K |
| 2026-08-26 | INR 579.55 | +16.20% | INR 508.00 | INR 593.45 | INR 497.40 | 2.74M |
| 2026-08-25 | INR 498.75 | +0.11% | INR 496.95 | INR 501.00 | INR 492.00 | 22.14K |
| 2026-08-24 | INR 498.20 | +2.08% | INR 499.90 | INR 507.00 | INR 481.05 | 60.21K |
| 2026-08-21 | INR 488.05 | +0.51% | INR 488.25 | INR 493.00 | INR 477.00 | 44.40K |
| 2026-08-20 | INR 485.55 | -1.78% | INR 499.00 | INR 500.05 | INR 478.60 | 30.46K |
| 2026-08-19 | INR 494.35 | +3.45% | INR 480.05 | INR 504.65 | INR 473.00 | 99.84K |
| 2026-08-18 | INR 477.85 | -2.56% | INR 495.00 | INR 499.50 | INR 471.95 | 54.80K |
| 2026-08-17 | INR 490.40 | -3.08% | INR 523.00 | INR 523.00 | INR 489.60 | 53.01K |
| 2026-08-14 | INR 506.00 | +1.39% | INR 501.00 | INR 511.95 | INR 489.50 | 116.93K |
| 2026-08-13 | INR 499.05 | -3.78% | INR 547.00 | INR 547.00 | INR 486.25 | 182.05K |
| 2026-08-12 | INR 518.65 | +5.63% | INR 493.00 | INR 535.10 | INR 492.95 | 213.88K |
| 2026-08-11 | INR 491.00 | -0.65% | INR 495.65 | INR 508.25 | INR 482.80 | 68.59K |
| 2026-08-10 | INR 494.20 | -2.32% | INR 511.90 | INR 511.90 | INR 481.90 | 60.68K |
| 2026-08-07 | INR 505.95 | -0.54% | INR 508.95 | INR 516.95 | INR 504.05 | 62.82K |
| 2026-08-06 | INR 508.70 | +2.13% | INR 504.95 | INR 514.80 | INR 495.15 | 65.04K |
| 2026-08-05 | INR 498.10 | +2.88% | INR 493.00 | INR 510.00 | INR 485.60 | 87.28K |
| 2026-08-04 | INR 484.15 | -2.87% | INR 499.00 | INR 500.95 | INR 478.00 | 50.37K |
| 2026-08-03 | INR 498.45 | +4.15% | INR 488.40 | INR 505.00 | INR 472.05 | 90.89K |
| 2026-07-31 | INR 478.60 | +2.01% | INR 477.00 | INR 483.70 | INR 468.00 | 37.71K |
| 2026-07-30 | INR 469.15 | -4.49% | INR 495.80 | INR 495.80 | INR 463.45 | 67.69K |
| 2026-07-29 | INR 491.20 | +2.55% | INR 485.00 | INR 503.55 | INR 480.95 | 90.12K |
| 2026-07-28 | INR 479.00 | -3.54% | INR 501.40 | INR 525.00 | INR 471.60 | 372.78K |
| 2026-07-27 | INR 496.60 | +2.59% | INR 494.80 | INR 514.00 | INR 486.10 | 238.68K |
| 2026-07-24 | INR 484.05 | -2.92% | INR 496.10 | INR 512.95 | INR 480.65 | 136.85K |
| 2026-07-23 | INR 498.60 | -0.70% | INR 502.00 | INR 505.15 | INR 484.00 | 129.82K |
| 2026-07-22 | INR 502.10 | -2.01% | INR 512.40 | INR 534.45 | INR 493.55 | 381.71K |
| 2026-07-21 | INR 512.40 | +0.23% | INR 509.50 | INR 528.00 | INR 505.00 | 231.69K |
| 2026-07-20 | INR 511.20 | +0.41% | INR 518.00 | INR 533.90 | INR 498.15 | 591.98K |
| 2026-07-17 | INR 509.10 | +8.15% | INR 477.00 | INR 521.80 | INR 462.20 | 251.37K |
| 2026-07-16 | INR 470.75 | +3.20% | INR 457.45 | INR 487.60 | INR 449.00 | 106.31K |
| 2026-07-15 | INR 456.15 | +3.88% | INR 442.35 | INR 461.40 | INR 439.20 | 32.96K |
| 2026-07-14 | INR 439.10 | +0.40% | INR 447.00 | INR 459.95 | INR 435.00 | 52.74K |
| 2026-07-13 | INR 437.35 | -2.09% | INR 447.85 | INR 448.95 | INR 434.35 | 39.33K |
| 2026-07-10 | INR 446.70 | +2.10% | INR 449.80 | INR 460.20 | INR 437.10 | 30.63K |
| 2026-07-09 | INR 437.50 | -2.57% | INR 450.70 | INR 465.00 | INR 434.45 | 53.71K |
| 2026-07-08 | INR 449.05 | -3.50% | INR 467.95 | INR 468.05 | INR 441.15 | 46.14K |
| 2026-07-07 | INR 465.35 | -1.66% | INR 475.00 | INR 489.00 | INR 458.10 | 62.60K |
| 2026-07-06 | INR 473.20 | +0.82% | INR 477.95 | INR 487.95 | INR 453.05 | 99.99K |
| 2026-07-03 | INR 469.35 | +7.07% | INR 438.30 | INR 495.00 | INR 428.65 | 207.73K |
| 2026-07-02 | INR 438.35 | +0.68% | INR 444.00 | INR 457.80 | INR 429.85 | 97.34K |
| 2026-07-01 | INR 435.40 | — | INR 449.90 | INR 468.70 | INR 429.00 | 152.90K |