Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 818.40
+38.40 (4.92%)
At close: Jan 23, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 763.00 | 794.55 | 749.95 | 780.00 | 780.00 | 3.07% | 26,924 |
| Jan 21, 2026 | 734.00 | 779.55 | 705.35 | 756.75 | 756.75 | 1.93% | 79,597 |
| Jan 20, 2026 | 786.00 | 799.05 | 742.45 | 742.45 | 742.45 | -5.00% | 14,378 |
| Jan 19, 2026 | 799.00 | 817.00 | 774.00 | 781.50 | 781.50 | -2.69% | 2,159 |
| Jan 16, 2026 | 800.00 | 825.00 | 772.45 | 803.10 | 803.10 | -1.23% | 11,972 |
| Jan 14, 2026 | 794.00 | 831.00 | 794.00 | 813.10 | 813.10 | 2.15% | 3,240 |
| Jan 13, 2026 | 797.00 | 800.00 | 777.55 | 795.95 | 795.95 | 1.52% | 4,206 |
| Jan 12, 2026 | 811.55 | 829.50 | 770.00 | 784.00 | 784.00 | -2.81% | 10,194 |
| Jan 9, 2026 | 839.50 | 849.00 | 797.55 | 806.70 | 806.70 | -3.91% | 7,004 |
| Jan 8, 2026 | 839.00 | 848.80 | 820.10 | 839.50 | 839.50 | 0.82% | 14,210 |
| Jan 7, 2026 | 840.10 | 859.90 | 811.00 | 832.70 | 832.70 | -1.16% | 22,900 |
| Jan 6, 2026 | 854.00 | 854.00 | 807.30 | 842.50 | 842.50 | 0.08% | 6,890 |
| Jan 5, 2026 | 840.00 | 867.00 | 840.00 | 841.80 | 841.80 | -2.14% | 5,100 |
| Jan 2, 2026 | 865.00 | 890.00 | 836.25 | 860.25 | 860.25 | 0.60% | 11,459 |
| Jan 1, 2026 | 885.00 | 899.90 | 842.60 | 855.10 | 855.10 | -2.33% | 11,076 |
| Dec 31, 2025 | 883.00 | 898.40 | 860.20 | 875.50 | 875.50 | 1.53% | 16,788 |
| Dec 30, 2025 | 848.00 | 881.70 | 815.10 | 862.30 | 862.30 | 2.69% | 20,485 |
| Dec 29, 2025 | 839.80 | 847.80 | 810.10 | 839.75 | 839.75 | 1.20% | 12,528 |
| Dec 26, 2025 | 803.00 | 848.55 | 800.00 | 829.80 | 829.80 | 2.68% | 44,021 |
| Dec 24, 2025 | 805.05 | 817.75 | 776.00 | 808.15 | 808.15 | -0.12% | 6,283 |
| Dec 23, 2025 | 811.00 | 833.50 | 790.50 | 809.15 | 809.15 | -1.94% | 8,402 |
| Dec 22, 2025 | 841.20 | 854.00 | 802.20 | 825.15 | 825.15 | -1.62% | 9,823 |
| Dec 19, 2025 | 815.00 | 840.00 | 802.70 | 838.70 | 838.70 | 4.32% | 8,494 |
| Dec 18, 2025 | 808.00 | 841.00 | 768.40 | 803.95 | 803.95 | -0.60% | 21,387 |
| Dec 17, 2025 | 855.00 | 879.90 | 808.80 | 808.80 | 808.80 | -5.00% | 14,247 |
| Dec 16, 2025 | 858.00 | 860.00 | 813.50 | 851.35 | 851.35 | 3.54% | 16,262 |
| Dec 15, 2025 | 814.10 | 826.00 | 742.00 | 822.25 | 822.25 | 2.65% | 12,694 |
| Dec 12, 2025 | 771.50 | 819.00 | 770.00 | 801.05 | 801.05 | 4.62% | 13,995 |
| Dec 11, 2025 | 754.00 | 780.00 | 726.00 | 765.65 | 765.65 | 2.04% | 12,519 |
| Dec 10, 2025 | 714.90 | 773.15 | 690.00 | 750.35 | 750.35 | 6.75% | 23,520 |
| Dec 9, 2025 | 656.00 | 702.95 | 620.55 | 702.90 | 702.90 | 9.99% | 28,258 |
| Dec 8, 2025 | 650.80 | 680.00 | 632.30 | 639.05 | 639.05 | -2.92% | 11,800 |
| Dec 5, 2025 | 678.25 | 685.00 | 655.00 | 658.25 | 658.25 | -2.95% | 1,514 |
| Dec 4, 2025 | 692.00 | 699.80 | 671.00 | 678.25 | 678.25 | -1.57% | 1,429 |
| Dec 3, 2025 | 668.10 | 709.90 | 657.70 | 689.10 | 689.10 | 1.25% | 7,685 |
| Dec 2, 2025 | 700.00 | 700.00 | 665.95 | 680.60 | 680.60 | -2.90% | 9,883 |
| Dec 1, 2025 | 686.00 | 719.80 | 678.00 | 700.95 | 700.95 | -1.41% | 6,210 |
| Nov 28, 2025 | 699.40 | 728.15 | 681.00 | 711.00 | 711.00 | 2.52% | 21,736 |
| Nov 27, 2025 | 660.00 | 694.35 | 660.00 | 693.50 | 693.50 | 4.87% | 21,769 |
| Nov 26, 2025 | 701.95 | 706.00 | 661.30 | 661.30 | 661.30 | -5.00% | 35,829 |
| Nov 25, 2025 | 729.50 | 729.50 | 696.10 | 696.10 | 696.10 | -5.00% | 11,894 |
| Nov 24, 2025 | 795.00 | 795.00 | 732.70 | 732.70 | 732.70 | -5.00% | 10,390 |
| Nov 21, 2025 | 797.80 | 797.80 | 758.00 | 771.25 | 771.25 | -1.65% | 2,969 |
| Nov 20, 2025 | 757.05 | 799.90 | 750.05 | 784.15 | 784.15 | 2.54% | 8,056 |
| Nov 19, 2025 | 794.00 | 808.40 | 757.05 | 764.70 | 764.70 | -1.04% | 4,302 |
| Nov 18, 2025 | 758.75 | 800.00 | 740.00 | 772.70 | 772.70 | 0.82% | 9,062 |
| Nov 17, 2025 | 770.00 | 796.00 | 733.65 | 766.45 | 766.45 | -0.75% | 18,806 |
| Nov 14, 2025 | 790.00 | 790.00 | 772.25 | 772.25 | 772.25 | -2.00% | 5,381 |
| Nov 13, 2025 | 794.00 | 794.00 | 785.00 | 788.00 | 788.00 | 1.03% | 2,250 |
| Nov 12, 2025 | 768.00 | 782.00 | 768.00 | 780.00 | 780.00 | 1.68% | 3,431 |