Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,008.70
+27.70 (2.82%)
At close: Sep 22, 2025
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,008.00 | 1,012.00 | 995.00 | 997.75 | 997.75 | -0.98% | 5,608 |
| Sep 23, 2025 | 1,001.70 | 1,029.90 | 1,000.00 | 1,007.65 | 1,007.65 | -0.10% | 6,413 |
| Sep 22, 2025 | 981.00 | 1,019.00 | 974.00 | 1,008.70 | 1,008.70 | 2.82% | 21,804 |
| Sep 19, 2025 | 966.20 | 993.00 | 952.10 | 981.00 | 981.00 | 1.44% | 10,080 |
| Sep 18, 2025 | 984.70 | 985.00 | 961.15 | 967.05 | 967.05 | -0.15% | 4,823 |
| Sep 17, 2025 | 927.95 | 973.90 | 927.95 | 968.50 | 968.50 | 4.37% | 13,601 |
| Sep 16, 2025 | 920.20 | 936.00 | 910.10 | 927.95 | 927.95 | 0.84% | 4,868 |
| Sep 15, 2025 | 899.90 | 933.00 | 899.90 | 920.20 | 920.20 | 3.34% | 8,848 |
| Sep 12, 2025 | 901.60 | 908.45 | 882.40 | 890.50 | 890.50 | -1.23% | 2,014 |
| Sep 11, 2025 | 909.75 | 909.75 | 890.00 | 901.60 | 901.60 | 0.43% | 1,738 |
| Sep 10, 2025 | 927.00 | 927.00 | 893.40 | 897.75 | 896.25 | -3.23% | 11,000 |
| Sep 9, 2025 | 930.00 | 943.20 | 909.30 | 927.75 | 926.20 | -0.70% | 5,442 |
| Sep 8, 2025 | 936.00 | 954.10 | 880.00 | 934.30 | 932.74 | 1.71% | 4,015 |
| Sep 5, 2025 | 888.50 | 919.60 | 833.00 | 918.60 | 917.07 | 4.88% | 19,467 |
| Sep 4, 2025 | 903.25 | 920.00 | 874.50 | 875.85 | 874.39 | -4.85% | 17,391 |
| Sep 3, 2025 | 942.25 | 945.85 | 899.00 | 920.50 | 918.96 | -2.31% | 13,398 |
| Sep 2, 2025 | 925.00 | 958.50 | 918.50 | 942.25 | 940.68 | -0.82% | 6,372 |
| Sep 1, 2025 | 1,000.05 | 1,000.05 | 950.05 | 950.05 | 948.46 | -5.00% | 11,326 |
| Aug 29, 2025 | 1,000.95 | 1,000.95 | 980.10 | 1,000.05 | 998.38 | 4.90% | 15,592 |
| Aug 28, 2025 | 890.00 | 953.30 | 884.00 | 953.30 | 951.71 | 4.99% | 16,108 |
| Aug 26, 2025 | 912.00 | 950.00 | 885.50 | 907.95 | 906.43 | -2.59% | 9,435 |
| Aug 25, 2025 | 946.20 | 968.00 | 918.85 | 932.10 | 930.54 | -1.49% | 9,242 |
| Aug 22, 2025 | 968.00 | 984.70 | 933.00 | 946.20 | 944.62 | -3.44% | 2,277 |
| Aug 21, 2025 | 961.00 | 981.50 | 910.00 | 979.90 | 978.26 | 4.82% | 7,970 |
| Aug 20, 2025 | 930.00 | 985.00 | 923.05 | 934.80 | 933.24 | -2.55% | 7,179 |
| Aug 19, 2025 | 965.00 | 995.00 | 955.80 | 959.30 | 957.70 | -4.65% | 10,674 |
| Aug 18, 2025 | 1,021.30 | 1,021.30 | 944.00 | 1,006.10 | 1,004.42 | 3.43% | 80,574 |
| Aug 14, 2025 | 972.70 | 972.70 | 972.70 | 972.70 | 971.08 | 5.00% | 10,854 |
| Aug 13, 2025 | 926.40 | 926.40 | 926.40 | 926.40 | 924.85 | 5.00% | 5,246 |
| Aug 12, 2025 | 836.10 | 882.30 | 798.30 | 882.30 | 880.83 | 5.00% | 9,939 |
| Aug 11, 2025 | 829.00 | 865.00 | 802.95 | 840.30 | 838.90 | -0.58% | 4,362 |
| Aug 8, 2025 | 870.00 | 870.00 | 845.20 | 845.20 | 843.79 | -1.99% | 3,469 |
| Aug 7, 2025 | 862.40 | 863.00 | 862.40 | 862.40 | 860.96 | -2.00% | 1,330 |
| Aug 6, 2025 | 870.65 | 880.00 | 870.65 | 880.00 | 878.53 | -0.95% | 4,974 |
| Aug 5, 2025 | 903.95 | 903.95 | 888.40 | 888.40 | 886.92 | -2.00% | 426 |
| Aug 4, 2025 | 912.00 | 912.00 | 906.50 | 906.50 | 904.99 | -2.00% | 500 |
| Aug 1, 2025 | 928.00 | 928.50 | 925.00 | 925.00 | 923.45 | -0.20% | 1,906 |
| Jul 31, 2025 | 912.00 | 926.90 | 912.00 | 926.90 | 925.35 | 1.99% | 5,941 |
| Jul 30, 2025 | 895.45 | 908.80 | 895.45 | 908.80 | 907.28 | 2.00% | 3,179 |
| Jul 29, 2025 | 890.00 | 891.00 | 873.30 | 891.00 | 889.51 | -0.01% | 1,176 |
| Jul 28, 2025 | 918.85 | 918.85 | 888.70 | 891.10 | 889.61 | -1.73% | 1,282 |
| Jul 25, 2025 | 880.20 | 908.70 | 879.10 | 906.80 | 905.29 | 1.09% | 3,087 |
| Jul 24, 2025 | 881.00 | 897.00 | 881.00 | 897.00 | 895.50 | 1.93% | 3,162 |
| Jul 23, 2025 | 875.10 | 888.70 | 875.10 | 880.00 | 878.53 | 0.57% | 3,968 |
| Jul 22, 2025 | 880.00 | 882.00 | 859.05 | 875.00 | 873.54 | - | 6,601 |
| Jul 21, 2025 | 875.00 | 890.00 | 875.00 | 875.00 | 873.54 | - | 2,398 |
| Jul 18, 2025 | 875.00 | 880.00 | 875.00 | 875.00 | 873.54 | -0.57% | 6,073 |
| Jul 17, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 878.53 | -1.86% | 1,077 |
| Jul 16, 2025 | 930.00 | 930.00 | 896.70 | 896.70 | 895.20 | -2.00% | 1,135 |
| Jul 15, 2025 | 916.90 | 916.90 | 896.00 | 915.00 | 913.47 | 1.65% | 1,111 |