| Virtuoso Optoelectronics Ltd Share Price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 10-11-2025 Monday |
BSE
Sensex : 83,535.35 +319.07 +0.38% |
NSE
Nifty 50 : 25,574.35 +82.05 +0.32% |
USD - INR
1 $ = Rs 88.73 |
Find Stock | ||
| Company: | Virtuoso Optoelectronics Ltd | MCap (aprox) 1433 Crores |
Symbol : 543597 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -7.4% | -7.4% | -10.4% | 1.1% | -11.6% | 9.8% | |
| Date | Day | Close_Price | Change | Volume | % CHG | List of holidays |
| 10-11-25 | Mon | 473.85 | 1.8 | 13k | 0.4% | Results |
| 07-11-25 | Fri | 472.05 | -1.05 | 19.25k | -0.2% | |
| 06-11-25 | Thu | 473.1 | -22.75 | 28.5k | -4.6% | Data Update : 8 PM |
| 04-11-25 | Tue | 495.85 | -4.15 | 4k | -0.8% | 10-11-25 : 473.85 |
| 03-11-25 | Mon | 500 | -0.1 | 12.5k | 0.0% | |
| 31-10-25 | Fri | 500.1 | -11.5 | 14.25k | -2.2% | Compared to : 30-10-25 511.6 |
| 30-10-25 | Thu | 511.6 | 4.15 | 8.25k | 0.8% | |
| 29-10-25 | Wed | 507.45 | -9.35 | 11.5k | -1.8% | 7 Days % |
| 28-10-25 | Tue | 516.8 | 20.9 | 17.25k | 4.2% | -7.4% |
| 27-10-25 | Mon | 495.9 | -16.1 | 12.5k | -3.1% | |
| 24-10-25 | Fri | 512 | 2.05 | 6.5k | 0.4% | Compared to : 10-10-25 511.5 |
| 23-10-25 | Thu | 509.95 | -9.4 | 11.5k | -1.8% | |
| 21-10-25 | Tue | 519.35 | 5.5 | 2.75k | 1.1% | 1 Month % |
| 20-10-25 | Mon | 513.85 | -0.15 | 17.25k | 0.0% | -7.4% |
| 17-10-25 | Fri | 514 | 5.1 | 11.25k | 1.0% | . |
| 16-10-25 | Thu | 508.9 | -10.05 | 8.25k | -1.9% | Compared to : 10-09-25 528.8 |
| 15-10-25 | Wed | 518.95 | 2.45 | 14.5k | 0.5% | |
| 14-10-25 | Tue | 516.5 | 3.8 | 8k | 0.7% | 2 Months % |
| 13-10-25 | Mon | 512.7 | 1.2 | 12.75k | 0.2% | -10.4% |
| 10-10-25 | Fri | 511.5 | -14.35 | 7.25k | -2.7% | |
| 09-10-25 | Thu | 525.85 | 10.6 | 19.75k | 2.1% | Compared to : 11-08-25 468.6 |
| 08-10-25 | Wed | 515.25 | -4.75 | 4.5k | -0.9% | |
| 07-10-25 | Tue | 520 | 10.25 | 12.5k | 2.0% | 3 Months % |
| 06-10-25 | Mon | 509.75 | 7.25 | 40.25k | 1.4% | 1.1% |
| 03-10-25 | Fri | 502.5 | 10.65 | 25.5k | 2.2% | |
| 01-10-25 | Wed | 491.85 | 6.05 | 7k | 1.2% | Compared to : 09-05-25 536 |
| 30-09-25 | Tue | 485.8 | 6.4 | 14k | 1.3% | |
| 29-09-25 | Mon | 479.4 | -13.55 | 21k | -2.7% | 6 Months % |
| 26-09-25 | Fri | 492.95 | -9.85 | 14.25k | -2.0% | -11.6% |
| 25-09-25 | Thu | 502.8 | 12.25 | 22.5k | 2.5% | |
| 24-09-25 | Wed | 490.55 | 0.85 | 8.75k | 0.2% | Compared to : 11-11-24 431.6 |
| 23-09-25 | Tue | 489.7 | -5.9 | 23k | -1.2% | |
| 22-09-25 | Mon | 495.6 | -13.2 | 12k | -2.6% | 1 year % |
| 19-09-25 | Fri | 508.8 | -1.95 | 10.75k | -0.4% | 9.8% |
| 18-09-25 | Thu | 510.75 | 8.8 | 17.25k | 1.8% | |
| 17-09-25 | Wed | 501.95 | -5.25 | 9.75k | -1.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 16-09-25 | Tue | 507.2 | -9.95 | 20.75k | -1.9% | |
| 15-09-25 | Mon | 517.15 | -8.85 | 15.25k | -1.7% | |
| 12-09-25 | Fri | 526 | -5.05 | 10.5k | -1.0% | |
| 11-09-25 | Thu | 531.05 | 2.25 | 4.25k | 0.4% | |
| 10-09-25 | Wed | 528.8 | 15.8 | 12.75k | 3.1% | |
| 09-09-25 | Tue | 513 | -13.2 | 9.5k | -2.5% | |
| 08-09-25 | Mon | 526.2 | -3.2 | 14k | -0.6% | |
| 05-09-25 | Fri | 529.4 | 2.6 | 11.75k | 0.5% | |
| 04-09-25 | Thu | 526.8 | -13.95 | 35k | -2.6% | |
| 03-09-25 | Wed | 540.75 | 10.75 | 49.25k | 2.0% | |
| 02-09-25 | Tue | 530 | -9.2 | 9k | -1.7% | |
| 01-09-25 | Mon | 539.2 | 11.3 | 43k | 2.1% | |
| 29-08-25 | Fri | 527.9 | -9.2 | 23.5k | -1.7% | |
| 28-08-25 | Thu | 537.1 | 45.05 | 139k | 9.2% | |
| 26-08-25 | Tue | 492.05 | -2 | 9.5k | -0.4% | |
| 25-08-25 | Mon | 494.05 | -6 | 13.75k | -1.2% | |
| 22-08-25 | Fri | 500.05 | -6.95 | 2.5k | -1.4% | |
| 21-08-25 | Thu | 507 | -7.4 | 12.5k | -1.4% | |
| 20-08-25 | Wed | 514.4 | 22.3 | 23.25k | 4.5% | |
| 19-08-25 | Tue | 492.1 | -20.95 | 25.75k | -4.1% | |
| 18-08-25 | Mon | 513.05 | 36.05 | 81k | 7.6% | |
| 14-08-25 | Thu | 477 | -11.2 | 13.75k | -2.3% | |
| 13-08-25 | Wed | 488.2 | -6.4 | 15.25k | -1.3% | |
| 12-08-25 | Tue | 494.6 | 26 | 125.75k | 5.5% | |
| 11-08-25 | Mon | 468.6 | -52.05 | 108.5k | -10.0% | |
| 08-08-25 | Fri | 520.65 | -11.7 | 11.75k | -2.2% | |
| 07-08-25 | Thu | 532.35 | 6.05 | 15k | 1.1% | |
| 06-08-25 | Wed | 526.3 | -16.55 | 48.5k | -3.0% | |
| 05-08-25 | Tue | 542.85 | 25.85 | 113.5k | 5.0% | |
| 04-08-25 | Mon | 517 | 24.6 | 13.5k | 5.0% | |
| 01-08-25 | Fri | 492.4 | 1.25 | 25k | 0.3% | |
| 31-07-25 | Thu | 491.15 | -9.85 | 21.25k | -2.0% | |
| 30-07-25 | Wed | 501 | 17.65 | 67.25k | 3.7% | |
| 29-07-25 | Tue | 483.35 | 23 | 25.75k | 5.0% | |
| 28-07-25 | Mon | 460.35 | -8.3 | 9.75k | -1.8% | |
| 25-07-25 | Fri | 468.65 | 5 | 9.25k | 1.1% | |
| 24-07-25 | Thu | 463.65 | -5.25 | 17.5k | -1.1% | |
| 23-07-25 | Wed | 468.9 | -2.75 | 17k | -0.6% | |
| 22-07-25 | Tue | 471.65 | 7.25 | 28k | 1.6% | |
| 21-07-25 | Mon | 464.4 | -6.7 | 23k | -1.4% | |
| 18-07-25 | Fri | 471.1 | -1.65 | 9k | -0.3% | |
| 17-07-25 | Thu | 472.75 | 1.55 | 17.5k | 0.3% | |
| 16-07-25 | Wed | 471.2 | -4.05 | 15.25k | -0.9% | |
| 15-07-25 | Tue | 475.25 | 4.65 | 18.75k | 1.0% | |
| 14-07-25 | Mon | 487.55 | 5.05 | 16.25k | 1.0% | |
| 11-07-25 | Fri | 470.6 | -16.95 | 34.75k | -3.5% | |
| 10-07-25 | Thu | 482.5 | -4.85 | 51.5k | -1.0% | |
| 09-07-25 | Wed | 487.35 | -0.9 | 16k | -0.2% | |
| 08-07-25 | Tue | 488.25 | 2.35 | 19k | 0.5% | |
| 07-07-25 | Mon | 485.9 | -11.4 | 11.25k | -2.3% | |
| 04-07-25 | Fri | 497.3 | 11.25 | 27.75k | 2.3% | |
| 03-07-25 | Thu | 486.05 | -8.5 | 12.5k | -1.7% | |
| 02-07-25 | Wed | 494.55 | -6.1 | 14k | -1.2% | |
| 01-07-25 | Tue | 500.65 | -8.6 | 13.25k | -1.7% | |
| 30-06-25 | Mon | 509.25 | 1.55 | 32.5k | 0.3% | |
| 27-06-25 | Fri | 500.95 | -3.4 | 29.25k | -0.7% | |
| 26-06-25 | Thu | 507.7 | 6.75 | 81.5k | 1.3% | |
| 25-06-25 | Wed | 504.35 | 4.65 | 62k | 0.9% | |
| 24-06-25 | Tue | 499.7 | 17.6 | 62.75k | 3.7% | |
| 23-06-25 | Mon | 482.1 | 17.2 | 43.25k | 3.7% | |
| 20-06-25 | Fri | 464.9 | 22.1 | 24.75k | 5.0% | |
| 19-06-25 | Thu | 442.8 | -7.7 | 43.5k | -1.7% | |
| 18-06-25 | Wed | 450.5 | 19.1 | 38.25k | 4.4% | |
| 17-06-25 | Tue | 431.4 | -8.8 | 35.75k | -2.0% | |
| 16-06-25 | Mon | 440.2 | -2.85 | 79k | -0.6% | |
| 13-06-25 | Fri | 443.05 | 1.8 | 42.75k | 0.4% | |
| 12-06-25 | Thu | 441.25 | -12.1 | 33.75k | -2.7% | |
| 11-06-25 | Wed | 453.35 | -20.8 | 76.25k | -4.4% | |
| 10-06-25 | Tue | 474.15 | 0.55 | 21.75k | 0.1% | |
| 09-06-25 | Mon | 473.6 | -11.55 | 24k | -2.4% | |
| 06-06-25 | Fri | 485.15 | -6.7 | 12.5k | -1.4% | |
| 05-06-25 | Thu | 491.85 | 23.15 | 64.75k | 4.9% | |
| 04-06-25 | Wed | 468.7 | -12.3 | 65.5k | -2.6% | |
| 03-06-25 | Tue | 500.65 | -26.35 | 11.75k | -5.0% | |
| 02-06-25 | Mon | 481 | -19.65 | 95.75k | -3.9% | |
| 30-05-25 | Fri | 527 | -14.35 | 16.5k | -2.7% | |
| 29-05-25 | Thu | 541.35 | -2.65 | 19.25k | -0.5% | |
| 28-05-25 | Wed | 544 | -5.5 | 16k | -1.0% | |
| 27-05-25 | Tue | 549.5 | -10.4 | 12.75k | -1.9% | |
| 26-05-25 | Mon | 559.9 | 4.9 | 11.25k | 0.9% | |
| 23-05-25 | Fri | 555 | -11.05 | 4.5k | -2.0% | |
| 22-05-25 | Thu | 566.05 | -4.25 | 5k | -0.7% | |
| 21-05-25 | Wed | 570.3 | -1.3 | 12k | -0.2% | |
| 20-05-25 | Tue | 571.6 | 8.3 | 17.25k | 1.5% | |
| 19-05-25 | Mon | 563.3 | -1.6 | 22.5k | -0.3% | |
| 16-05-25 | Fri | 546.25 | 0.15 | 20.5k | 0.0% | |
| 15-05-25 | Thu | 564.9 | 18.65 | 26.5k | 3.4% | |
| 14-05-25 | Wed | 546.1 | -13.1 | 15.75k | -2.3% | |
| 13-05-25 | Tue | 559.2 | -0.5 | 10.75k | -0.1% | |
| 12-05-25 | Mon | 559.7 | 23.7 | 18k | 4.4% | |
| 09-05-25 | Fri | 536 | 11.65 | 16.5k | 2.2% | |
| 08-05-25 | Thu | 524.35 | -5.65 | 7.25k | -1.1% | |
| 07-05-25 | Wed | 530 | -4.9 | 12k | -0.9% | |
| 06-05-25 | Tue | 534.9 | -25.1 | 11k | -4.5% | |
| 05-05-25 | Mon | 560 | 7.55 | 14.25k | 1.4% | |
| 02-05-25 | Fri | 552.45 | 4.4 | 21k | 0.8% | |
| 30-04-25 | Wed | 548.05 | -16.45 | 16.5k | -2.9% | |
| 29-04-25 | Tue | 564.5 | -3.25 | 6.5k | -0.6% | |
| 28-04-25 | Mon | 567.75 | -2.95 | 18k | -0.5% | |
| 25-04-25 | Fri | 570.7 | -18.75 | 22.5k | -3.2% | |
| 24-04-25 | Thu | 589.45 | 26.55 | 47.5k | 4.7% | |
| 23-04-25 | Wed | 562.9 | 6.95 | 25.5k | 1.3% | |
| 22-04-25 | Tue | 555.95 | -11.65 | 16.5k | -2.1% | |
| 21-04-25 | Mon | 567.6 | -0.8 | 26.5k | -0.1% | |
| 17-04-25 | Thu | 568.4 | 5.2 | 5.5k | 0.9% | |
| 16-04-25 | Wed | 563.2 | -6.75 | 6k | -1.2% | |
| 15-04-25 | Tue | 569.95 | 25.45 | 20.5k | 4.7% | |
| 11-04-25 | Fri | 544.5 | 25.9 | 35.5k | 5.0% | |
| 09-04-25 | Wed | 531.5 | 4.85 | 58.5k | 0.9% | |
| 08-04-25 | Tue | 518.6 | -12.9 | 24.5k | -2.4% | |
| 07-04-25 | Mon | 526.65 | -27.7 | 7k | -5.0% | |
| 04-04-25 | Fri | 554.35 | -18.15 | 14.5k | -3.2% | |
| 03-04-25 | Thu | 572.5 | 4.15 | 8.5k | 0.7% | |
| 02-04-25 | Wed | 568.35 | -4.05 | 12k | -0.7% | |
| 01-04-25 | Tue | 572.4 | 14.9 | 61k | 2.7% | |
| 28-03-25 | Fri | 557.5 | -5.85 | 27.5k | -1.0% | |
| 27-03-25 | Thu | 563.35 | -15.25 | 18.5k | -2.6% | |
| 26-03-25 | Wed | 578.6 | -3.05 | 9.5k | -0.5% | |
| 25-03-25 | Tue | 581.65 | -27.45 | 20.5k | -4.5% | |
| 24-03-25 | Mon | 609.1 | 12.7 | 41.5k | 2.1% | |
| 21-03-25 | Fri | 596.4 | -0.15 | 38k | 0.0% | |
| 20-03-25 | Thu | 596.55 | -5.65 | 27k | -0.9% | |
| 19-03-25 | Wed | 602.2 | 9.8 | 21k | 1.7% | |
| 18-03-25 | Tue | 592.4 | 1.05 | 19k | 0.2% | |
| 17-03-25 | Mon | 591.35 | -31.1 | 25k | -5.0% | |
| 13-03-25 | Thu | 622.45 | 29.45 | 92.5k | 5.0% | |
| 12-03-25 | Wed | 593 | 20 | 15.5k | 3.5% | |
| 11-03-25 | Tue | 573 | -9 | 6.5k | -1.5% | |
| 10-03-25 | Mon | 582 | -10.95 | 16k | -1.8% | |
| 07-03-25 | Fri | 592.95 | 20.9 | 35k | 3.7% | |
| 06-03-25 | Thu | 572.05 | 23.1 | 20.5k | 4.2% | |
| 05-03-25 | Wed | 548.95 | 23.85 | 45.5k | 4.5% | |
| 04-03-25 | Tue | 525.1 | -20.3 | 40k | -3.7% | |
| 03-03-25 | Mon | 545.4 | 7.8 | 50k | 1.5% | |
| 28-02-25 | Fri | 537.6 | -23.4 | 25.5k | -4.2% | |
| 27-02-25 | Thu | 561 | 21.25 | 37.5k | 3.9% | |
| 25-02-25 | Tue | 539.75 | 25.7 | 15.5k | 5.0% | |
| 24-02-25 | Mon | 514.05 | 18.4 | 35k | 3.7% | |
| 21-02-25 | Fri | 495.65 | 1.65 | 86k | 0.3% | |
| 20-02-25 | Thu | 494 | 23.5 | 29k | 5.0% | |
| 19-02-25 | Wed | 470.5 | 22.4 | 20.5k | 5.0% | |
| 18-02-25 | Tue | 448.1 | -16.4 | 34.5k | -3.5% | |
| 17-02-25 | Mon | 464.5 | -2.5 | 24k | -0.5% | |
| 14-02-25 | Fri | 467 | -23.8 | 24.5k | -4.8% | |
| 13-02-25 | Thu | 490.8 | 15.75 | 21k | 3.3% | |
| 12-02-25 | Wed | 475.05 | 4.9 | 53k | 1.0% | |
| 11-02-25 | Tue | 470.15 | -23.75 | 24k | -4.8% | |
| 10-02-25 | Mon | 489.6 | -9.95 | 11.5k | -2.0% | |
| 07-02-25 | Fri | 493.9 | 4.3 | 31k | 0.9% | |
| 06-02-25 | Thu | 499.55 | 3.35 | 18.5k | 0.7% | |
| 05-02-25 | Wed | 496.2 | 4.45 | 47.5k | 0.9% | |
| 04-02-25 | Tue | 491.75 | -12.25 | 12.5k | -2.4% | |
| 03-02-25 | Mon | 504 | -23.25 | 20k | -4.4% | |
| 01-02-25 | Sat | 527.25 | 18.25 | 50k | 3.6% | |
| 31-01-25 | Fri | 509 | 10.25 | 30k | 2.1% | |
| 30-01-25 | Thu | 525 | 17.4 | 47k | 3.4% | |
| 29-01-25 | Wed | 498.75 | -26.25 | 28k | -5.0% | |
| 28-01-25 | Tue | 507.6 | -26.7 | 17.5k | -5.0% | |
| 27-01-25 | Mon | 534.3 | -28.1 | 11.5k | -5.0% | |
| 24-01-25 | Fri | 562.4 | -29.55 | 46.5k | -5.0% | |
| 23-01-25 | Thu | 591.95 | -31.15 | 30.5k | -5.0% | |
| 22-01-25 | Wed | 623.1 | -29.05 | 21.5k | -4.5% | |
| 21-01-25 | Tue | 652.15 | -2.85 | 32k | -0.4% | |
| 20-01-25 | Mon | 655 | 31.15 | 55k | 5.0% | |
| 17-01-25 | Fri | 615.4 | 15.4 | 34.5k | 2.6% | |
| 16-01-25 | Thu | 623.85 | 8.45 | 14k | 1.4% | |
| 15-01-25 | Wed | 600 | 14 | 13.5k | 2.4% | |
| 14-01-25 | Tue | 586 | -31 | 36k | -5.0% | |
| 13-01-25 | Mon | 589.5 | -3.5 | 20k | -0.6% | |
| 10-01-25 | Fri | 620.5 | -21.75 | 42k | -3.4% | |
| 09-01-25 | Thu | 642.25 | -28.3 | 48.5k | -4.2% | |
| 08-01-25 | Wed | 670.55 | 31.9 | 96k | 5.0% | |
| 07-01-25 | Tue | 638.65 | 30.4 | 53k | 5.0% | |
| 06-01-25 | Mon | 608.25 | 26.65 | 118k | 4.6% | |
| 03-01-25 | Fri | 581.6 | 21.85 | 41k | 3.9% | |
| 02-01-25 | Thu | 559.75 | 26.65 | 39.5k | 5.0% | |
| 01-01-25 | Wed | 533.1 | -7.75 | 27.5k | -1.4% | |
| 31-12-24 | Tue | 540.85 | -18.75 | 45k | -3.4% | |
| 30-12-24 | Mon | 573.8 | 6.75 | 28.5k | 1.2% | |
| 27-12-24 | Fri | 559.6 | -14.2 | 21k | -2.5% | |
| 26-12-24 | Thu | 567.05 | 13.05 | 22.5k | 2.4% | |
| 24-12-24 | Tue | 554 | -15.7 | 26k | -2.8% | |
| 23-12-24 | Mon | 569.7 | -22.75 | 20k | -3.8% | |
| 20-12-24 | Fri | 592.45 | -12.8 | 33.5k | -2.1% | |
| 19-12-24 | Thu | 605.25 | 26.3 | 51k | 4.5% | |
| 18-12-24 | Wed | 578.95 | -26.6 | 80.5k | -4.4% | |
| 17-12-24 | Tue | 605.55 | 28.7 | 90k | 5.0% | |
| 16-12-24 | Mon | 576.85 | 21.1 | 60.5k | 3.8% | |
| 13-12-24 | Fri | 555.75 | -6 | 51.5k | -1.1% | |
| 12-12-24 | Thu | 561.75 | 26.75 | 95.5k | 5.0% | |
| 11-12-24 | Wed | 535 | 14 | 68.5k | 2.7% | |
| 10-12-24 | Tue | 521 | 12 | 28.5k | 2.4% | |
| 09-12-24 | Mon | 509 | 20 | 79k | 4.1% | |
| 06-12-24 | Fri | 489 | 23 | 74.5k | 4.9% | |
| 05-12-24 | Thu | 466 | 19.45 | 47.5k | 4.4% | |
| 04-12-24 | Wed | 446.55 | 1.2 | 52k | 0.3% | |
| 03-12-24 | Tue | 445.35 | 5.15 | 15.5k | 1.2% | |
| 02-12-24 | Mon | 440.2 | 20.65 | 54.5k | 4.9% | |
| 29-11-24 | Fri | 419.55 | -7.4 | 28.5k | -1.7% | |
| 28-11-24 | Thu | 426.95 | -7.55 | 39k | -1.7% | |
| 27-11-24 | Wed | 434.5 | 16.55 | 43.5k | 4.0% | |
| 26-11-24 | Tue | 417.95 | 15.95 | 36k | 4.0% | |
| 25-11-24 | Mon | 391.45 | 17.1 | 37k | 4.6% | |
| 22-11-24 | Fri | 402 | 10.55 | 35k | 2.7% | |
| 21-11-24 | Thu | 374.35 | -2.65 | 43.5k | -0.7% | |
| 19-11-24 | Tue | 377 | -11.75 | 22k | -3.0% | |
| 18-11-24 | Mon | 388.75 | -20.45 | 20k | -5.0% | |
| 14-11-24 | Thu | 409.2 | 2.1 | 21k | 0.5% | |
| 13-11-24 | Wed | 407.1 | -11.15 | 36k | -2.7% | |
| 12-11-24 | Tue | 418.25 | -13.35 | 29k | -3.1% | |
| 11-11-24 | Mon | 431.6 | 6.5 | 47.5k | 1.5% | |
| 08-11-24 | Fri | 425.1 | 17.7 | 47.5k | 4.3% | |
| 07-11-24 | Thu | 407.4 | 19.4 | 71.5k | 5.0% | |
| 06-11-24 | Wed | 388 | 18.35 | 34.5k | 5.0% | |
| 05-11-24 | Tue | 369.65 | 4.3 | 17.5k | 1.2% | |