Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Virtuoso Optoelectronics Limited (VOEPL.BO)

564.50
-3.25
(-0.57%)
At close: April 29 at 3:46:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025561.10565.00553.00564.50564.506,500
Apr 28, 2025564.00580.00564.00567.75567.7518,000
Apr 25, 2025593.00616.30568.20570.70570.7022,500
Apr 24, 2025562.90591.00543.30589.45589.4547,500
Apr 23, 2025558.00575.00556.05562.90562.9025,500
Apr 22, 2025567.60575.00550.00555.95555.9516,500
Apr 21, 2025560.00575.00560.00567.60567.6026,500
Apr 17, 2025563.20571.50559.70568.40568.405,500
Apr 16, 2025575.00575.00563.20563.20563.206,000
Apr 15, 2025564.65571.70545.05569.95569.9520,500
Apr 11, 2025525.30544.50525.30544.50544.5035,500
Apr 9, 2025528.80528.80510.00518.60518.6024,500
Apr 8, 2025526.65552.50501.00531.50531.5058,500
Apr 7, 2025540.00540.00526.65526.65526.657,000
Apr 4, 2025561.00565.00545.25554.35554.3514,500
Apr 3, 2025568.35579.00555.80572.50572.508,500
Apr 2, 2025575.00575.00545.35568.35568.3512,000
Apr 1, 2025545.00585.35531.00572.40572.4061,000
Mar 28, 2025560.00565.00541.60557.50557.5027,500
Mar 27, 2025575.00580.00558.10563.35563.3518,500
Mar 26, 2025566.00579.80565.00578.60578.609,500
Mar 25, 2025605.00605.00580.05581.65581.6520,500
Mar 24, 2025609.95618.00575.50609.10609.1041,500
Mar 21, 2025592.00610.00574.05596.40596.4038,000
Mar 20, 2025602.00615.00581.10596.55596.5527,000
Mar 19, 2025598.95611.45590.25602.20602.2021,000
Mar 18, 2025575.05602.00575.00592.40592.4019,000
Mar 17, 2025621.00622.00591.35591.35591.3525,000
Mar 13, 2025609.00622.65576.00622.45622.4592,500
Mar 12, 2025581.00594.00569.00593.00593.0015,500
Mar 11, 2025553.30579.90553.30573.00573.006,500
Mar 10, 2025610.00622.55582.00582.00582.0016,000
Mar 7, 2025581.00599.00572.05592.95592.9535,000
Mar 6, 2025560.00575.80550.00572.05572.0520,500
Mar 5, 2025539.00551.35532.00548.95548.9545,500
Mar 4, 2025518.15547.50518.15525.10525.1040,000
Mar 3, 2025537.60549.50537.60545.40545.4050,000
Feb 28, 2025545.00554.00532.95537.60537.6025,500
Feb 27, 2025545.00566.70545.00561.00561.0037,500
Feb 25, 2025523.00539.75514.55539.75539.7515,500
Feb 24, 2025477.75520.40477.75514.05514.0535,000
Feb 21, 2025517.70518.70480.00495.65495.6586,000
Feb 20, 2025489.90494.00480.00494.00494.0029,000
Feb 19, 2025449.00470.50448.00470.50470.5020,500
Feb 18, 2025465.00465.00441.30448.10448.1034,500
Feb 17, 2025470.00482.10444.00464.50464.5024,000
Feb 14, 2025479.00489.00467.00467.00467.0024,500
Feb 13, 2025470.05493.00470.00490.80490.8021,000
Feb 12, 2025477.00493.65446.65475.05475.0553,000
Feb 11, 2025485.00490.00469.25470.15470.1524,000
Feb 10, 2025487.00509.80477.00493.90493.9031,000
Feb 7, 2025523.00523.00486.20489.60489.6011,500
Feb 6, 2025495.85515.00482.90499.55499.5518,500
Feb 5, 2025500.00508.95478.00496.20496.2047,500
Feb 4, 2025504.00504.00487.00491.75491.7512,500
Feb 3, 2025515.00515.00500.90504.00504.0020,000
Feb 1, 2025500.00534.00500.00527.25527.2550,000
Jan 31, 2025499.00517.00488.05509.00509.0030,000
Jan 30, 2025535.00535.00498.75498.75498.7528,000
Jan 29, 2025482.50530.00482.25525.00525.0047,000
Jan 28, 2025508.00509.00507.60507.60507.6017,500
Jan 27, 2025535.00535.00534.30534.30534.3011,500
Jan 24, 2025575.00582.00562.40562.40562.4046,500
Jan 23, 2025621.00621.00591.95591.95591.9530,500
Jan 22, 2025629.75635.00619.55623.10623.1021,500
Jan 21, 2025685.00685.00646.00652.15652.1532,000
Jan 20, 2025636.00655.00615.00655.00655.0055,000
Jan 17, 2025623.95624.00608.50623.85623.8514,000
Jan 16, 2025605.00620.00595.00615.40615.4034,500
Jan 15, 2025573.50605.00573.25600.00600.0013,500
Jan 14, 2025586.60607.45568.05586.00586.0020,000
Jan 13, 2025595.55617.00589.50589.50589.5036,000
Jan 10, 2025640.00656.00618.25620.50620.5042,000
Jan 9, 2025672.00690.00640.05642.25642.2548,500
Jan 8, 2025638.00670.55638.00670.55670.5596,000
Jan 7, 2025619.00638.65605.00638.65638.6553,000
Jan 6, 2025609.90610.65575.70608.25608.25118,000
Jan 3, 2025559.75586.95548.00581.60581.6041,000
Jan 2, 2025533.10559.75533.10559.75559.7539,500
Jan 1, 2025540.00550.00523.00533.10533.1027,500
Dec 31, 2024560.00560.00531.65540.85540.8545,000
Dec 30, 2024575.00575.00546.00559.60559.6021,000
Dec 27, 2024570.00580.95556.00573.80573.8028,500
Dec 26, 2024555.00578.80555.00567.05567.0522,500
Dec 24, 2024565.00565.00543.00554.00554.0026,000
Dec 23, 2024580.20595.30563.00569.70569.7020,000
Dec 20, 2024584.50615.00575.00592.45592.4533,500
Dec 19, 2024575.95607.85551.20605.25605.2551,000
Dec 18, 2024610.00633.90575.30578.95578.9580,500
Dec 17, 2024590.00605.65585.00605.55605.5590,000
Dec 16, 2024579.40582.95565.00576.85576.8560,500
Dec 13, 2024570.00576.00533.70555.75555.7551,500
Dec 12, 2024557.90561.75543.00561.75561.7595,500
Dec 11, 2024525.70539.00520.10535.00535.0068,500
Dec 10, 2024520.00525.00500.00521.00521.0028,500
Dec 9, 2024512.95513.45495.00509.00509.0079,000
Dec 6, 2024483.75489.30475.00489.00489.0074,500
Dec 5, 2024446.55468.85433.80466.00466.0047,500
Dec 4, 2024440.00457.50440.00446.55446.5552,000
Dec 3, 2024456.20456.20432.10445.35445.3515,500
Dec 2, 2024429.80440.50411.20440.20440.2054,500
Nov 29, 2024438.80438.80416.00419.55419.5528,500
Nov 28, 2024453.60454.00412.80426.95426.9539,000
Nov 27, 2024419.00437.00411.30434.50434.5043,500
Nov 26, 2024413.80420.00411.10417.95417.9536,000
Nov 25, 2024411.00411.00401.90402.00402.0035,000
Nov 22, 2024358.50393.05358.50391.45391.4537,000
Nov 21, 2024380.00386.00372.00374.35374.3543,500
Nov 19, 2024388.75399.00374.40377.00377.0022,000
Nov 18, 2024388.75397.90388.75388.75388.7520,000
Nov 14, 2024408.05414.05400.00409.20409.2021,000
Nov 13, 2024401.10419.50397.35407.10407.1036,000
Nov 12, 2024430.00440.00411.15418.25418.2529,000
Nov 11, 2024417.60435.85403.85431.60431.6047,500
Nov 8, 2024411.00427.75410.00425.10425.1047,500
Nov 7, 2024393.00407.40393.00407.40407.4071,500
Nov 6, 2024372.00388.10371.20388.00388.0034,500
Nov 4, 2024373.00378.85355.40365.35365.3517,000
Nov 1, 2024369.00377.95355.00363.20363.2020,500
Oct 31, 2024364.90367.00358.00360.50360.5011,000
Oct 29, 2024345.35349.25341.00348.70348.707,500
Oct 28, 2024335.05352.00330.60345.35345.3540,000
Oct 25, 2024360.00360.00347.25348.00348.0028,000
Oct 24, 2024360.00371.25350.00365.50365.5023,000
Oct 23, 2024345.45361.75345.45353.60353.6015,500
Oct 22, 2024372.90372.90343.35345.45345.4537,500
Oct 21, 2024363.10372.45357.60361.40361.4016,000
Oct 18, 2024365.00379.50358.90374.65374.6521,500
Oct 17, 2024383.00383.00375.00377.75377.755,000
Oct 16, 2024396.50396.50381.25381.60381.6015,500
Oct 15, 2024398.90398.90384.25396.50396.508,000
Oct 14, 2024398.95399.00390.75391.10391.106,500
Oct 11, 2024388.25395.00388.25390.75390.7511,000
Oct 10, 2024385.05400.00385.00396.15396.1515,000
Oct 9, 2024394.90401.00381.00384.05384.0524,500
Oct 8, 2024368.50386.90353.05386.90386.9031,500
Oct 7, 2024393.05393.05366.40368.50368.5068,000
Oct 4, 2024390.25403.95388.25392.80392.8032,500
Oct 3, 2024400.00407.00388.85391.45391.4551,500
Oct 1, 2024414.00414.00400.00404.30404.3020,000
Sep 30, 2024443.00443.00405.50414.15414.1546,000
Sep 27, 2024436.00446.95430.00435.55435.5556,500
Sep 26, 2024440.25446.00426.05437.05437.0556,500
Sep 25, 2024436.00457.70415.00431.60431.60140,500
Sep 24, 2024407.00437.45407.00434.55434.55120,500
Sep 23, 2024402.85409.00395.25404.70404.7039,000
Sep 20, 2024391.00404.95390.00393.45393.4544,500
Sep 19, 2024392.70398.65376.20388.15388.1536,500
Sep 18, 2024413.00414.00387.00392.70392.7053,500
Sep 17, 2024404.90417.00376.15407.60407.60165,000
Sep 16, 2024402.90413.00385.10404.60404.60300,500
Sep 13, 2024328.95388.95325.55381.75381.75585,500
Sep 12, 2024316.00326.95315.00324.15324.15115,500
Sep 11, 2024317.20323.00303.00312.55312.5584,500
Sep 10, 2024320.80321.00308.00317.20317.2080,500
Sep 9, 2024312.00322.00303.00319.30319.30127,500
Sep 6, 2024301.50313.00290.00307.25307.2577,000
Sep 5, 2024292.80305.00287.00301.35301.3585,500
Sep 4, 2024290.00295.25287.00287.55287.5546,000
Sep 3, 2024301.25301.25293.65295.95295.9538,500
Sep 2, 2024308.00309.00292.00294.35294.3531,500
Aug 30, 2024303.95303.95296.10298.80298.8032,000
Aug 29, 2024311.95311.95298.60300.55300.5543,500
Aug 28, 2024308.00314.00304.10305.25305.2524,500
Aug 26, 2024303.65319.20303.65309.90309.90127,500
Aug 23, 2024296.55299.20285.00296.90296.9094,000
Aug 22, 2024292.00297.50289.20296.00296.0053,000
Aug 21, 2024300.00300.00290.20291.50291.5020,000
Aug 20, 2024290.00301.00290.00297.35297.3553,500
Aug 19, 2024299.90299.90286.00289.30289.3051,000
Aug 16, 2024292.00300.00292.00297.20297.2026,000
Aug 14, 2024291.05295.40285.10288.95288.9534,500
Aug 13, 2024301.00301.00291.00291.05291.0515,500
Aug 12, 2024303.45303.45293.00298.35298.3531,500
Aug 9, 2024307.90307.90297.50298.05298.0546,500
Aug 8, 2024298.00306.45289.05301.20301.2057,000
Aug 7, 2024288.50298.50284.00295.55295.5533,000
Aug 6, 2024285.50294.80282.05284.05284.0520,000
Aug 5, 2024295.00295.00280.00281.55281.5575,500
Aug 2, 2024295.05303.50295.05299.40299.4028,000
Aug 1, 2024309.85309.85300.05301.70301.7033,000
Jul 31, 2024313.05318.90307.25309.85309.8521,000
Jul 30, 2024321.50322.50311.75313.05313.0544,000
Jul 29, 2024312.10323.00307.35317.30317.3038,500
Jul 26, 2024322.00323.75318.00319.20319.2026,000
Jul 25, 2024305.10321.40305.10315.30315.30111,500
Jul 24, 2024295.30312.00295.30305.10305.1045,500
Jul 23, 2024285.05297.00277.50295.30295.3069,500
Jul 22, 2024281.10295.95281.10290.70290.7025,000
Jul 19, 2024302.00306.65278.00280.90280.9088,000
Jul 18, 2024313.85318.90301.00302.95302.9552,500
Jul 16, 2024320.00320.00308.00309.20309.2032,500
Jul 15, 2024315.10323.00312.10317.85317.8534,000
Jul 12, 2024320.00326.00308.05314.90314.9044,000
Jul 11, 2024327.95327.95313.60316.60316.6024,000
Jul 10, 2024335.00337.00300.00321.20321.20118,000
Jul 9, 2024339.00340.00320.30333.10333.1088,000
Jul 8, 2024346.00348.00317.00332.90332.90148,000
Jul 5, 2024297.00356.25295.00336.70336.70529,000
Jul 4, 2024300.00300.00291.50296.90296.9035,500
Jul 3, 2024291.00297.00291.00293.75293.7539,500
Jul 2, 2024298.00300.60290.00290.45290.4568,000
Jul 1, 2024305.00307.00297.10298.85298.8542,500
Jun 28, 2024296.50306.00296.15299.00299.0041,500
Jun 27, 2024300.05308.45296.05296.35296.3543,500
Jun 26, 2024299.00305.80297.00300.15300.1553,000
Jun 25, 2024305.80314.00295.00298.50298.5054,500
Jun 24, 2024303.55306.55295.00301.00301.0053,500
Jun 21, 2024309.00312.75304.05307.35307.35116,500
Jun 20, 2024308.00319.85306.55307.95307.95133,000
Jun 19, 2024295.00303.85295.00299.60299.6053,000
Jun 18, 2024304.90307.60296.20298.05298.0556,000
Jun 14, 2024312.00313.00295.00298.10298.1078,000
Jun 13, 2024307.00316.00303.00307.35307.35148,500
Jun 12, 2024294.00307.00286.00304.10304.10187,500
Jun 11, 2024274.00304.00272.00293.90293.90305,000
Jun 10, 2024262.50277.00259.10272.25272.25145,500
Jun 7, 2024247.50263.00247.50260.85260.8588,500
Jun 6, 2024251.50258.00245.20252.60252.6078,000
Jun 5, 2024235.00255.00235.00251.05251.05167,500
Jun 4, 2024252.00252.00223.00232.45232.45122,000
Jun 3, 2024241.10252.00241.10249.35249.35148,000
May 31, 2024234.00242.00231.05232.75232.7558,000
May 30, 2024238.00238.00226.00230.60230.6050,500
May 29, 2024246.25249.90232.50236.25236.25206,500
May 28, 2024261.95276.00245.10252.55252.55283,000
May 27, 2024245.05266.00241.20261.20261.20224,500
May 24, 2024244.00250.90239.10249.65249.6563,000
May 23, 2024248.80248.80243.55246.50246.5047,000
May 22, 2024246.50252.90242.00248.95248.95126,500
May 21, 2024249.00250.60240.00244.35244.3557,000
May 17, 2024254.90254.90246.20250.35250.3544,500
May 16, 2024240.35253.65240.00250.15250.1585,500
May 15, 2024247.15247.15238.00242.75242.7525,500
May 14, 2024240.00251.00240.00248.20248.2041,000
May 13, 2024244.00244.00235.85238.00238.0030,500
May 10, 2024240.00250.00232.00248.65248.6577,000
May 9, 2024242.05244.50236.00239.05239.0555,500
May 8, 2024241.00253.95237.00245.00245.0094,000
May 7, 2024246.80247.95234.00240.80240.8042,000
May 6, 2024253.55253.55243.00244.40244.4050,500
May 3, 2024250.00253.00248.00248.05248.0584,000
May 2, 2024253.40253.40245.20249.65249.6569,000
Apr 30, 2024249.10256.00249.10250.25250.25127,500
Apr 29, 2024254.95254.95242.50248.00248.0092,000