Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 907.95
-24.15 (-2.59%)
At close: Aug 26, 2025
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 890.00 | 953.30 | 884.00 | 953.30 | 953.30 | 4.99% | 16,108 |
| Aug 26, 2025 | 912.00 | 950.00 | 885.50 | 907.95 | 907.95 | -2.59% | 9,435 |
| Aug 25, 2025 | 946.20 | 968.00 | 918.85 | 932.10 | 932.10 | -1.49% | 9,242 |
| Aug 22, 2025 | 968.00 | 984.70 | 933.00 | 946.20 | 946.20 | -3.44% | 2,277 |
| Aug 21, 2025 | 961.00 | 981.50 | 910.00 | 979.90 | 979.90 | 4.82% | 7,970 |
| Aug 20, 2025 | 930.00 | 985.00 | 923.05 | 934.80 | 934.80 | -2.55% | 7,179 |
| Aug 19, 2025 | 965.00 | 995.00 | 955.80 | 959.30 | 959.30 | -4.65% | 10,674 |
| Aug 18, 2025 | 1,021.30 | 1,021.30 | 944.00 | 1,006.10 | 1,006.10 | 3.43% | 80,574 |
| Aug 14, 2025 | 972.70 | 972.70 | 972.70 | 972.70 | 972.70 | 5.00% | 10,854 |
| Aug 13, 2025 | 926.40 | 926.40 | 926.40 | 926.40 | 926.40 | 5.00% | 5,246 |
| Aug 12, 2025 | 836.10 | 882.30 | 798.30 | 882.30 | 882.30 | 5.00% | 9,939 |
| Aug 11, 2025 | 829.00 | 865.00 | 802.95 | 840.30 | 840.30 | -0.58% | 4,362 |
| Aug 8, 2025 | 870.00 | 870.00 | 845.20 | 845.20 | 845.20 | -1.99% | 3,469 |
| Aug 7, 2025 | 862.40 | 863.00 | 862.40 | 862.40 | 862.40 | -2.00% | 1,330 |
| Aug 6, 2025 | 870.65 | 880.00 | 870.65 | 880.00 | 880.00 | -0.95% | 4,974 |
| Aug 5, 2025 | 903.95 | 903.95 | 888.40 | 888.40 | 888.40 | -2.00% | 426 |
| Aug 4, 2025 | 912.00 | 912.00 | 906.50 | 906.50 | 906.50 | -2.00% | 500 |
| Aug 1, 2025 | 928.00 | 928.50 | 925.00 | 925.00 | 925.00 | -0.20% | 1,906 |
| Jul 31, 2025 | 912.00 | 926.90 | 912.00 | 926.90 | 926.90 | 1.99% | 5,941 |
| Jul 30, 2025 | 895.45 | 908.80 | 895.45 | 908.80 | 908.80 | 2.00% | 3,179 |
| Jul 29, 2025 | 890.00 | 891.00 | 873.30 | 891.00 | 891.00 | -0.01% | 1,176 |
| Jul 28, 2025 | 918.85 | 918.85 | 888.70 | 891.10 | 891.10 | -1.73% | 1,282 |
| Jul 25, 2025 | 880.20 | 908.70 | 879.10 | 906.80 | 906.80 | 1.09% | 3,087 |
| Jul 24, 2025 | 881.00 | 897.00 | 881.00 | 897.00 | 897.00 | 1.93% | 3,162 |
| Jul 23, 2025 | 875.10 | 888.70 | 875.10 | 880.00 | 880.00 | 0.57% | 3,968 |
| Jul 22, 2025 | 880.00 | 882.00 | 859.05 | 875.00 | 875.00 | - | 6,601 |
| Jul 21, 2025 | 875.00 | 890.00 | 875.00 | 875.00 | 875.00 | - | 2,398 |
| Jul 18, 2025 | 875.00 | 880.00 | 875.00 | 875.00 | 875.00 | -0.57% | 6,073 |
| Jul 17, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.86% | 1,077 |
| Jul 16, 2025 | 930.00 | 930.00 | 896.70 | 896.70 | 896.70 | -2.00% | 1,135 |
| Jul 15, 2025 | 916.90 | 916.90 | 896.00 | 915.00 | 915.00 | 1.65% | 1,111 |
| Jul 14, 2025 | 900.15 | 900.15 | 900.15 | 900.15 | 900.15 | 2.00% | 6,666 |
| Jul 11, 2025 | 882.50 | 882.50 | 865.25 | 882.50 | 882.50 | - | 3,480 |
| Jul 10, 2025 | 917.50 | 917.50 | 882.50 | 882.50 | 882.50 | -1.94% | 5,134 |
| Jul 9, 2025 | 912.50 | 914.90 | 900.00 | 900.00 | 900.00 | 0.33% | 19,488 |
| Jul 8, 2025 | 894.00 | 897.00 | 883.00 | 897.00 | 897.00 | 1.93% | 17,485 |
| Jul 7, 2025 | 869.15 | 880.00 | 869.15 | 880.00 | 880.00 | -0.77% | 4,306 |
| Jul 4, 2025 | 848.10 | 890.50 | 807.15 | 886.85 | 886.85 | 4.57% | 17,542 |
| Jul 3, 2025 | 815.60 | 856.35 | 781.00 | 848.10 | 848.10 | 3.98% | 10,140 |
| Jul 2, 2025 | 846.40 | 868.45 | 802.25 | 815.60 | 815.60 | -1.39% | 12,471 |
| Jul 1, 2025 | 827.10 | 827.10 | 805.05 | 827.10 | 827.10 | 5.00% | 19,707 |
| Jun 30, 2025 | 767.00 | 787.75 | 750.00 | 787.75 | 787.75 | 5.00% | 18,301 |
| Jun 27, 2025 | 733.25 | 750.25 | 707.30 | 750.25 | 750.25 | 5.00% | 13,270 |
| Jun 26, 2025 | 711.05 | 736.00 | 702.10 | 714.55 | 714.55 | 0.49% | 2,086 |
| Jun 25, 2025 | 731.25 | 750.00 | 702.30 | 711.05 | 711.05 | -2.28% | 21,353 |
| Jun 24, 2025 | 727.65 | 727.65 | 727.00 | 727.65 | 727.65 | 5.00% | 12,248 |
| Jun 23, 2025 | 680.05 | 693.00 | 660.00 | 693.00 | 693.00 | 5.00% | 7,650 |
| Jun 20, 2025 | 680.70 | 680.70 | 660.00 | 660.00 | 660.00 | -1.12% | 3,338 |
| Jun 19, 2025 | 681.05 | 681.05 | 667.45 | 667.45 | 667.45 | -2.00% | 5,048 |
| Jun 18, 2025 | 699.60 | 699.60 | 681.05 | 681.05 | 681.05 | -1.99% | 4,408 |