Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,073.25
+32.30 (3.10%)
At close: Mar 9, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.05 | 1,092.95 | 1,000.05 | 1,073.25 | 1,073.25 | 3.10% | 11,227 |
| Mar 6, 2026 | 1,089.90 | 1,138.00 | 1,029.90 | 1,040.95 | 1,040.95 | -3.98% | 23,770 |
| Mar 5, 2026 | 1,040.00 | 1,084.10 | 1,013.00 | 1,084.10 | 1,084.10 | 5.00% | 16,608 |
| Mar 4, 2026 | 987.95 | 1,032.50 | 935.00 | 1,032.50 | 1,032.50 | 5.00% | 17,159 |
| Mar 2, 2026 | 910.10 | 994.90 | 910.10 | 983.35 | 983.35 | 2.76% | 8,594 |
| Feb 27, 2026 | 960.00 | 998.95 | 931.20 | 956.95 | 956.95 | -1.26% | 6,115 |
| Feb 26, 2026 | 942.00 | 1,009.00 | 941.00 | 969.15 | 969.15 | -2.10% | 8,323 |
| Feb 25, 2026 | 1,025.00 | 1,046.25 | 988.95 | 989.90 | 989.90 | -4.90% | 9,368 |
| Feb 24, 2026 | 1,099.00 | 1,120.00 | 1,040.95 | 1,040.95 | 1,040.95 | -5.00% | 15,012 |
| Feb 23, 2026 | 1,130.10 | 1,130.10 | 1,050.00 | 1,095.70 | 1,095.70 | -2.20% | 8,713 |
| Feb 20, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.40 | 1,120.40 | 1.28% | 7,994 |
| Feb 19, 2026 | 1,158.00 | 1,158.00 | 1,091.00 | 1,106.20 | 1,106.20 | 3.45% | 14,877 |
| Feb 18, 2026 | 1,100.00 | 1,120.00 | 1,063.20 | 1,069.30 | 1,069.30 | -3.25% | 11,868 |
| Feb 17, 2026 | 1,025.00 | 1,133.55 | 1,023.00 | 1,105.20 | 1,105.20 | 7.25% | 45,787 |
| Feb 16, 2026 | 1,002.00 | 1,040.00 | 1,002.00 | 1,030.50 | 1,030.50 | -0.23% | 8,675 |
| Feb 13, 2026 | 1,048.40 | 1,054.00 | 1,000.00 | 1,032.90 | 1,032.90 | -1.19% | 12,359 |
| Feb 12, 2026 | 1,029.40 | 1,057.75 | 990.00 | 1,045.30 | 1,045.30 | 2.43% | 21,737 |
| Feb 11, 2026 | 1,041.00 | 1,061.00 | 971.00 | 1,020.55 | 1,020.55 | -4.77% | 25,188 |
| Feb 10, 2026 | 1,050.00 | 1,099.90 | 1,002.00 | 1,071.70 | 1,071.70 | 3.38% | 23,533 |
| Feb 9, 2026 | 1,019.40 | 1,047.70 | 1,000.00 | 1,036.70 | 1,036.70 | 1.78% | 26,999 |
| Feb 6, 2026 | 940.00 | 1,039.00 | 912.60 | 1,018.55 | 1,018.55 | 7.46% | 28,402 |
| Feb 5, 2026 | 901.00 | 950.00 | 866.00 | 947.85 | 947.85 | 5.77% | 25,162 |
| Feb 4, 2026 | 921.00 | 922.25 | 842.30 | 896.15 | 896.15 | 2.03% | 79,604 |
| Feb 3, 2026 | 876.00 | 878.35 | 835.10 | 878.35 | 878.35 | 5.00% | 28,252 |
| Feb 2, 2026 | 792.80 | 836.55 | 780.00 | 836.55 | 836.55 | 5.00% | 8,821 |
| Feb 1, 2026 | 832.85 | 850.00 | 791.25 | 796.75 | 796.75 | -4.33% | 5,047 |
| Jan 30, 2026 | 858.25 | 883.00 | 831.15 | 832.85 | 832.85 | -4.80% | 6,849 |
| Jan 29, 2026 | 920.00 | 920.00 | 856.00 | 874.85 | 874.85 | -2.41% | 11,917 |
| Jan 28, 2026 | 870.00 | 898.00 | 832.00 | 896.45 | 896.45 | 4.73% | 19,952 |
| Jan 27, 2026 | 818.40 | 859.30 | 805.00 | 856.00 | 856.00 | 4.59% | 19,609 |
| Jan 23, 2026 | 794.95 | 819.00 | 792.00 | 818.40 | 818.40 | 4.92% | 33,203 |
| 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 |