SEBI Registration No.: INA000006688
Preparing link (3 sec)...
OPTIVALUE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 69.65 | 67.00 | 70.00 | 66.00 | 11200 | 2.58% |
| 01 Apr 2026 | 67.90 | 64.00 | 68.05 | 64.00 | 19200 | 7.78% |
| 30 Mar 2026 | 63.00 | 68.00 | 68.00 | 56.05 | 105600 | -7.49% |
| 27 Mar 2026 | 68.10 | 70.00 | 76.00 | 67.00 | 139200 | -4.89% |
| 25 Mar 2026 | 71.60 | 75.00 | 75.60 | 71.10 | 129600 | -5.79% |
| 24 Mar 2026 | 76.00 | 75.00 | 78.75 | 70.15 | 128000 | -1.23% |
| 23 Mar 2026 | 76.95 | 79.00 | 79.00 | 73.25 | 51200 | -3.75% |
| 20 Mar 2026 | 79.95 | 80.00 | 80.00 | 79.00 | 9600 | -0.68% |
| 19 Mar 2026 | 80.50 | 83.95 | 83.95 | 80.50 | 9600 | 0.06% |
| 18 Mar 2026 | 80.45 | 87.45 | 87.45 | 78.50 | 115200 | 2.35% |
| 17 Mar 2026 | 78.60 | 68.50 | 82.20 | 66.00 | 108800 | 14.74% |
| 16 Mar 2026 | 68.50 | 68.25 | 68.50 | 68.25 | 4800 | 0.74% |
| 13 Mar 2026 | 68.00 | 67.00 | 69.00 | 67.00 | 6400 | 1.04% |
| 12 Mar 2026 | 67.30 | 69.00 | 69.00 | 66.00 | 57600 | -3.86% |
| 11 Mar 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 1600 | 1.45% |
| 10 Mar 2026 | 69.00 | 68.00 | 69.00 | 68.00 | 3200 | 1.77% |
| 09 Mar 2026 | 67.80 | 65.00 | 67.90 | 64.00 | 30400 | 3.04% |
| 06 Mar 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 6400 | 0.00% |
| 05 Mar 2026 | 65.80 | 64.50 | 67.50 | 64.50 | 8000 | 4.44% |
| 04 Mar 2026 | 63.00 | 66.10 | 66.85 | 63.00 | 9600 | -5.76% |
| 02 Mar 2026 | 66.85 | 69.00 | 69.00 | 65.00 | 14400 | -3.12% |
| 27 Feb 2026 | 69.00 | 67.95 | 69.25 | 67.95 | 8000 | 2.60% |
| 26 Feb 2026 | 67.25 | 67.90 | 67.90 | 67.25 | 3200 | 1.28% |
| 25 Feb 2026 | 66.40 | 68.10 | 69.90 | 66.30 | 17600 | -3.56% |
| 24 Feb 2026 | 68.85 | 71.00 | 75.00 | 67.90 | 25600 | -1.64% |
| 23 Feb 2026 | 70.00 | 75.00 | 75.00 | 67.80 | 38400 | -6.67% |
| 20 Feb 2026 | 75.00 | 75.10 | 75.10 | 75.00 | 3200 | -1.45% |
| 18 Feb 2026 | 76.10 | 77.95 | 77.95 | 76.00 | 9600 | -0.07% |
| 17 Feb 2026 | 76.15 | 76.30 | 76.30 | 76.00 | 3200 | -0.20% |
| 16 Feb 2026 | 76.30 | 77.25 | 77.25 | 76.00 | 17600 | -2.18% |
| 13 Feb 2026 | 78.00 | 79.50 | 79.50 | 78.00 | 3200 | -1.89% |
| 12 Feb 2026 | 79.50 | 81.25 | 81.25 | 79.50 | 4800 | -0.63% |
| 11 Feb 2026 | 80.00 | 80.50 | 80.50 | 80.00 | 3200 | -0.81% |
| 10 Feb 2026 | 80.65 | 83.50 | 83.50 | 80.10 | 16000 | -1.65% |
| 09 Feb 2026 | 82.00 | 83.00 | 83.00 | 82.00 | 6400 | 3.80% |
| 06 Feb 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 3200 | 0.00% |
| 05 Feb 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 1600 | -1.25% |
| 04 Feb 2026 | 80.00 | 80.00 | 80.00 | 79.00 | 4800 | -1.23% |
| 03 Feb 2026 | 81.00 | 82.50 | 82.50 | 81.00 | 4800 | -0.61% |
| 02 Feb 2026 | 81.50 | 82.00 | 82.50 | 77.50 | 12800 | -2.40% |
| 01 Feb 2026 | 83.50 | 79.00 | 83.50 | 79.00 | 14400 | 7.05% |
| 30 Jan 2026 | 78.00 | 82.50 | 82.50 | 77.50 | 19200 | -3.94% |
| 29 Jan 2026 | 81.20 | 82.50 | 82.50 | 80.50 | 12800 | -2.17% |
| 28 Jan 2026 | 83.00 | 80.50 | 83.00 | 80.50 | 9600 | 4.67% |
| 27 Jan 2026 | 79.30 | 80.50 | 81.30 | 78.50 | 17600 | 0.38% |
| 23 Jan 2026 | 79.00 | 79.15 | 79.15 | 79.00 | 4800 | -0.13% |
| 22 Jan 2026 | 79.10 | 80.00 | 80.00 | 79.10 | 3200 | 0.06% |
| 21 Jan 2026 | 79.05 | 80.25 | 82.40 | 78.20 | 27200 | 1.15% |
| 20 Jan 2026 | 78.15 | 79.00 | 80.00 | 78.15 | 8000 | -3.28% |
| 19 Jan 2026 | 80.80 | 84.25 | 84.25 | 80.60 | 33600 | -3.23% |
| 16 Jan 2026 | 83.50 | 84.00 | 84.10 | 83.00 | 9600 | 0.30% |
| 14 Jan 2026 | 83.25 | 84.70 | 85.00 | 81.10 | 54400 | -1.89% |
| 13 Jan 2026 | 84.85 | 81.00 | 89.00 | 80.25 | 92800 | 3.60% |
| 12 Jan 2026 | 81.90 | 82.50 | 82.50 | 81.50 | 44800 | -0.12% |
| 09 Jan 2026 | 82.00 | 81.50 | 82.50 | 79.25 | 38400 | 1.67% |
| 08 Jan 2026 | 80.65 | 80.10 | 85.80 | 79.00 | 83200 | -1.10% |
| 07 Jan 2026 | 81.55 | 83.00 | 83.00 | 78.00 | 9600 | -2.92% |
| 06 Jan 2026 | 84.00 | 85.80 | 85.80 | 82.50 | 12800 | 0.00% |
| 05 Jan 2026 | 84.00 | 81.00 | 85.45 | 80.00 | 25600 | 2.50% |
| 02 Jan 2026 | 81.95 | 88.00 | 88.50 | 81.60 | 33600 | -6.82% |
| 01 Jan 2026 | 87.95 | 86.50 | 91.00 | 86.00 | 129600 | 5.33% |
| 31 Dec 2025 | 83.50 | 82.00 | 87.00 | 82.00 | 115200 | 5.70% |
| 30 Dec 2025 | 79.00 | 75.25 | 80.00 | 74.00 | 43200 | 7.70% |
| 29 Dec 2025 | 73.35 | 73.00 | 73.35 | 72.50 | 8000 | -0.88% |
| 26 Dec 2025 | 74.00 | 74.00 | 77.75 | 74.00 | 40000 | -0.34% |
| 24 Dec 2025 | 74.25 | 70.95 | 76.70 | 69.60 | 131200 | 7.53% |
| 23 Dec 2025 | 69.05 | 74.00 | 74.00 | 69.00 | 36800 | 0.22% |
| 22 Dec 2025 | 68.90 | 70.00 | 70.00 | 67.95 | 54400 | -1.99% |
| 19 Dec 2025 | 70.30 | 71.25 | 71.25 | 68.70 | 72000 | 0.43% |
| 18 Dec 2025 | 70.00 | 69.00 | 72.25 | 68.55 | 28800 | -0.71% |
| 17 Dec 2025 | 70.50 | 72.20 | 72.25 | 70.50 | 28800 | -0.77% |
| 16 Dec 2025 | 71.05 | 72.00 | 72.00 | 71.00 | 16000 | -1.32% |
| 15 Dec 2025 | 72.00 | 74.45 | 74.45 | 72.00 | 12800 | 0.00% |
| 12 Dec 2025 | 72.00 | 75.45 | 75.50 | 72.00 | 20800 | -2.70% |
| 11 Dec 2025 | 74.00 | 74.00 | 74.50 | 73.00 | 14400 | 0.14% |
| 10 Dec 2025 | 73.90 | 75.00 | 75.00 | 72.15 | 14400 | -1.47% |
| 09 Dec 2025 | 75.00 | 75.00 | 76.00 | 73.00 | 19200 | -1.06% |
| 08 Dec 2025 | 75.80 | 77.85 | 77.85 | 75.80 | 12800 | -0.07% |
| 05 Dec 2025 | 75.85 | 77.05 | 79.95 | 75.50 | 35200 | -2.88% |
| 04 Dec 2025 | 78.10 | 80.50 | 80.50 | 76.50 | 19200 | -2.98% |
| 03 Dec 2025 | 80.50 | 85.00 | 86.80 | 75.00 | 24000 | -4.73% |
| 02 Dec 2025 | 84.50 | 83.00 | 84.50 | 83.00 | 9600 | 1.75% |
| 01 Dec 2025 | 83.05 | 87.00 | 87.00 | 82.80 | 32000 | -2.52% |
| 28 Nov 2025 | 85.20 | 85.55 | 85.55 | 85.00 | 6400 | -0.93% |
| 27 Nov 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 1600 | 0.17% |
| 26 Nov 2025 | 85.85 | 87.75 | 87.75 | 85.00 | 19200 | -1.89% |
| 25 Nov 2025 | 87.50 | 87.50 | 88.00 | 87.50 | 4800 | -0.68% |
| 24 Nov 2025 | 88.10 | 90.25 | 90.25 | 88.10 | 8000 | -3.03% |
| 21 Nov 2025 | 90.85 | 86.10 | 92.90 | 86.00 | 88000 | 4.25% |
| 20 Nov 2025 | 87.15 | 89.90 | 90.90 | 87.10 | 28800 | -0.85% |
| 19 Nov 2025 | 87.90 | 89.95 | 89.95 | 87.00 | 20800 | -1.18% |
| 18 Nov 2025 | 88.95 | 86.00 | 88.95 | 86.00 | 19200 | 2.24% |
| 17 Nov 2025 | 87.00 | 85.25 | 87.00 | 85.00 | 11200 | 1.16% |
| 14 Nov 2025 | 86.00 | 88.00 | 89.90 | 86.00 | 24000 | -1.04% |
| 13 Nov 2025 | 86.90 | 88.10 | 88.90 | 86.00 | 19200 | -1.03% |
| 12 Nov 2025 | 87.80 | 88.05 | 90.60 | 86.10 | 16000 | -1.07% |
| 11 Nov 2025 | 88.75 | 88.50 | 90.40 | 88.00 | 20800 | 0.80% |
| 10 Nov 2025 | 88.05 | 91.00 | 92.50 | 87.65 | 22400 | -0.73% |
| 07 Nov 2025 | 88.70 | 88.10 | 89.00 | 88.00 | 9600 | -1.93% |
| 06 Nov 2025 | 90.45 | 88.95 | 91.50 | 88.05 | 20800 | 3.85% |
| 04 Nov 2025 | 87.10 | 89.10 | 89.10 | 87.00 | 12800 | -2.24% |
| 03 Nov 2025 | 89.10 | 90.00 | 93.60 | 89.10 | 25600 | 0.68% |
| 31 Oct 2025 | 88.50 | 90.90 | 92.90 | 88.50 | 28800 | 0.00% |
| 30 Oct 2025 | 88.50 | 89.65 | 90.10 | 88.20 | 25600 | -1.34% |
| 29 Oct 2025 | 89.70 | 90.00 | 94.00 | 89.65 | 41600 | 1.07% |
| 28 Oct 2025 | 88.75 | 90.00 | 93.70 | 88.00 | 41600 | 0.97% |
| 27 Oct 2025 | 87.90 | 89.00 | 89.00 | 87.00 | 27200 | -0.40% |
| 24 Oct 2025 | 88.25 | 88.00 | 91.00 | 88.00 | 9600 | 0.28% |
| 23 Oct 2025 | 88.00 | 88.00 | 91.90 | 87.00 | 33600 | 0.69% |
| 21 Oct 2025 | 87.40 | 90.00 | 90.00 | 86.30 | 11200 | 2.22% |
| 20 Oct 2025 | 85.50 | 86.00 | 86.00 | 84.25 | 11200 | 2.89% |
| 17 Oct 2025 | 83.10 | 87.00 | 87.00 | 83.00 | 20800 | -5.84% |
| 16 Oct 2025 | 88.25 | 85.00 | 88.50 | 85.00 | 11200 | 1.73% |
| 15 Oct 2025 | 86.75 | 84.00 | 87.50 | 84.00 | 16000 | 2.97% |
| 14 Oct 2025 | 84.25 | 88.00 | 88.00 | 83.00 | 40000 | -5.34% |
| 13 Oct 2025 | 89.00 | 90.75 | 90.75 | 87.70 | 56000 | -2.68% |
| 10 Oct 2025 | 91.45 | 93.00 | 95.00 | 90.70 | 65600 | -0.71% |
| 09 Oct 2025 | 92.10 | 95.90 | 95.90 | 88.40 | 118400 | -3.96% |
| 08 Oct 2025 | 95.90 | 98.95 | 100.90 | 95.75 | 97600 | -2.14% |
| 07 Oct 2025 | 98.00 | 99.00 | 101.00 | 98.00 | 27200 | -1.41% |
| 06 Oct 2025 | 99.40 | 98.00 | 100.00 | 93.50 | 49600 | 0.40% |
| 03 Oct 2025 | 99.00 | 99.80 | 101.00 | 96.95 | 44800 | 2.33% |
| 01 Oct 2025 | 96.75 | 95.00 | 99.00 | 93.00 | 41600 | -1.28% |
| 30 Sep 2025 | 98.00 | 97.30 | 98.00 | 93.00 | 41600 | 0.36% |
| 29 Sep 2025 | 97.65 | 97.85 | 100.00 | 97.25 | 22400 | -0.20% |
| 26 Sep 2025 | 97.85 | 101.50 | 101.50 | 97.30 | 316800 | -4.07% |
| 25 Sep 2025 | 102.00 | 101.80 | 103.85 | 100.60 | 40000 | -0.73% |
| 24 Sep 2025 | 102.75 | 104.20 | 106.40 | 101.40 | 227200 | -1.39% |
| 23 Sep 2025 | 104.20 | 104.00 | 104.60 | 103.15 | 56000 | 0.77% |
| 22 Sep 2025 | 103.40 | 103.00 | 104.80 | 103.00 | 70400 | -0.29% |
| 19 Sep 2025 | 103.70 | 103.90 | 104.40 | 101.50 | 76800 | 1.07% |
| 18 Sep 2025 | 102.60 | 103.90 | 103.90 | 100.55 | 64000 | 0.59% |
| 17 Sep 2025 | 102.00 | 103.75 | 104.50 | 101.05 | 65600 | -1.54% |
| 16 Sep 2025 | 103.60 | 105.00 | 105.00 | 103.00 | 104000 | 0.44% |
| 15 Sep 2025 | 103.15 | 102.50 | 104.65 | 100.00 | 164800 | 0.63% |
| 12 Sep 2025 | 102.50 | 103.45 | 106.00 | 100.60 | 193600 | -2.66% |
| 11 Sep 2025 | 105.30 | 100.00 | 106.40 | 97.50 | 566400 | 2.63% |
