Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,129.65
-4.15 (-0.37%)
At close: Aug 21, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,133.80 | 1,147.95 | 1,114.80 | 1,129.65 | 1,129.65 | -0.37% | 3,777 |
| Aug 20, 2026 | 1,115.00 | 1,165.00 | 1,101.00 | 1,133.80 | 1,133.80 | 1.95% | 6,768 |
| Aug 19, 2026 | 1,152.00 | 1,155.15 | 1,103.00 | 1,112.15 | 1,112.15 | -3.72% | 10,884 |
| Aug 18, 2026 | 1,225.00 | 1,225.00 | 1,151.00 | 1,155.15 | 1,155.15 | -4.30% | 14,801 |
| Aug 17, 2026 | 1,208.80 | 1,220.00 | 1,155.00 | 1,207.10 | 1,207.10 | 1.87% | 8,281 |
| Aug 14, 2026 | 1,244.45 | 1,244.80 | 1,180.00 | 1,184.95 | 1,184.95 | -3.36% | 9,212 |
| Aug 13, 2026 | 1,268.90 | 1,268.90 | 1,200.20 | 1,226.20 | 1,226.20 | -3.37% | 20,297 |
| Aug 12, 2026 | 1,234.00 | 1,359.80 | 1,180.00 | 1,268.90 | 1,268.90 | 4.00% | 92,314 |
| Aug 11, 2026 | 1,167.25 | 1,230.00 | 1,116.75 | 1,220.10 | 1,220.10 | 4.53% | 24,620 |
| Aug 10, 2026 | 1,209.90 | 1,250.00 | 1,161.10 | 1,167.25 | 1,167.25 | -1.34% | 16,989 |
| Aug 7, 2026 | 1,294.00 | 1,294.00 | 1,064.10 | 1,183.15 | 1,183.15 | 3.35% | 40,314 |
| Aug 6, 2026 | 1,100.00 | 1,144.80 | 1,100.00 | 1,144.80 | 1,144.80 | 10.00% | 50,434 |
| Aug 5, 2026 | 959.85 | 1,040.75 | 946.00 | 1,040.75 | 1,040.75 | 10.00% | 21,175 |
| Aug 4, 2026 | 946.75 | 959.95 | 930.00 | 946.15 | 946.15 | -0.06% | 10,569 |
| Aug 3, 2026 | 950.00 | 959.00 | 931.10 | 946.75 | 946.75 | 0.06% | 13,993 |
| Jul 31, 2026 | 955.00 | 955.00 | 931.50 | 946.15 | 946.15 | 1.11% | 11,621 |
| Jul 30, 2026 | 998.00 | 1,000.00 | 929.95 | 935.75 | 935.75 | -5.91% | 19,436 |
| Jul 29, 2026 | 1,000.00 | 1,024.80 | 978.00 | 994.55 | 994.55 | -0.07% | 8,672 |
| Jul 28, 2026 | 1,015.10 | 1,059.70 | 975.00 | 995.20 | 995.20 | -3.99% | 10,072 |
| Jul 27, 2026 | 975.00 | 1,043.00 | 955.00 | 1,036.55 | 1,036.55 | 7.20% | 27,802 |
| Jul 24, 2026 | 952.00 | 975.90 | 924.95 | 966.90 | 966.90 | -1.24% | 8,709 |
| Jul 23, 2026 | 970.05 | 993.95 | 958.00 | 979.00 | 979.00 | -0.93% | 5,657 |
| Jul 22, 2026 | 955.00 | 999.00 | 932.05 | 988.20 | 988.20 | 4.22% | 13,632 |
| Jul 21, 2026 | 981.00 | 1,008.90 | 935.00 | 948.20 | 948.20 | -4.30% | 17,515 |
| Jul 20, 2026 | 978.35 | 1,000.00 | 955.00 | 990.80 | 990.80 | 1.78% | 10,189 |
| Jul 17, 2026 | 981.35 | 983.30 | 918.00 | 973.50 | 973.50 | -1.00% | 33,509 |
| Jul 16, 2026 | 1,026.10 | 1,054.95 | 976.00 | 983.30 | 983.30 | -4.88% | 25,584 |
| Jul 15, 2026 | 1,059.05 | 1,089.90 | 1,025.05 | 1,033.80 | 1,033.80 | -1.84% | 10,875 |
| Jul 14, 2026 | 1,036.00 | 1,061.95 | 1,000.20 | 1,053.15 | 1,053.15 | 1.55% | 12,162 |
| Jul 13, 2026 | 1,055.00 | 1,087.80 | 1,030.40 | 1,037.10 | 1,037.10 | -4.34% | 5,654 |
| Jul 10, 2026 | 1,099.00 | 1,110.00 | 1,070.85 | 1,084.10 | 1,084.10 | 1.24% | 7,563 |
| Jul 9, 2026 | 1,039.95 | 1,079.00 | 1,011.25 | 1,070.85 | 1,070.85 | 5.98% | 8,648 |
| Jul 8, 2026 | 1,026.10 | 1,064.00 | 967.10 | 1,010.45 | 1,010.45 | -3.10% | 14,519 |
| Jul 7, 2026 | 1,074.80 | 1,089.80 | 1,030.00 | 1,042.80 | 1,042.80 | -1.95% | 9,730 |
| Jul 6, 2026 | 1,110.00 | 1,110.00 | 1,014.00 | 1,063.55 | 1,063.55 | -1.56% | 7,880 |
| Jul 3, 2026 | 1,021.00 | 1,089.75 | 1,010.00 | 1,080.45 | 1,080.45 | 5.73% | 10,073 |
| Jul 2, 2026 | 1,069.55 | 1,069.55 | 1,000.00 | 1,021.85 | 1,021.85 | -1.82% | 16,827 |
| Jul 1, 2026 | 1,104.90 | 1,110.00 | 1,025.65 | 1,040.80 | 1,040.80 | -4.10% | 12,495 |
| Jun 30, 2026 | 1,100.00 | 1,139.00 | 1,036.15 | 1,085.25 | 1,085.25 | 0.88% | 13,001 |
| Jun 29, 2026 | 976.00 | 1,100.00 | 976.00 | 1,075.80 | 1,075.80 | 2.49% | 25,369 |
| Jun 25, 2026 | 1,170.00 | 1,170.00 | 1,040.00 | 1,049.70 | 1,049.70 | -8.08% | 35,074 |
| Jun 24, 2026 | 1,131.30 | 1,189.00 | 1,123.00 | 1,142.00 | 1,142.00 | -1.70% | 26,377 |
| Jun 23, 2026 | 1,205.00 | 1,205.00 | 1,135.05 | 1,161.70 | 1,161.70 | -3.52% | 9,851 |
| Jun 22, 2026 | 1,166.50 | 1,216.50 | 1,166.50 | 1,204.10 | 1,204.10 | 0.39% | 10,750 |
| Jun 19, 2026 | 1,218.00 | 1,225.00 | 1,190.00 | 1,199.45 | 1,199.45 | 0.06% | 5,697 |
| Jun 18, 2026 | 1,234.00 | 1,239.00 | 1,181.50 | 1,198.70 | 1,198.70 | -0.75% | 9,502 |
| Jun 17, 2026 | 1,237.95 | 1,255.00 | 1,200.00 | 1,207.75 | 1,207.75 | -0.60% | 9,119 |
| Jun 16, 2026 | 1,234.00 | 1,263.00 | 1,200.00 | 1,215.10 | 1,215.10 | 0.88% | 15,835 |
| Jun 15, 2026 | 1,226.00 | 1,290.00 | 1,191.15 | 1,204.50 | 1,204.50 | -0.29% | 17,226 |
| Jun 12, 2026 | 1,206.35 | 1,224.80 | 1,126.95 | 1,208.00 | 1,208.00 | 1.39% | 11,970 |