Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,686.25
-0.10 (-0.01%)
At close: Oct 5, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,724.80 | 1,724.80 | 1,650.20 | 1,686.25 | 1,686.25 | -0.01% | 16,191 |
| Oct 1, 2026 | 1,760.00 | 1,760.00 | 1,616.75 | 1,686.35 | 1,686.35 | -2.75% | 28,892 |
| Sep 30, 2026 | 1,680.00 | 1,891.35 | 1,652.15 | 1,734.00 | 1,734.00 | 4.96% | 92,773 |
| Sep 29, 2026 | 1,440.00 | 1,678.00 | 1,412.15 | 1,652.10 | 1,652.10 | 15.00% | 95,419 |
| Sep 28, 2026 | 1,480.00 | 1,485.00 | 1,410.00 | 1,436.65 | 1,436.65 | -2.72% | 14,979 |
| Sep 25, 2026 | 1,483.20 | 1,484.00 | 1,436.80 | 1,476.85 | 1,476.85 | 2.17% | 27,782 |
| Sep 24, 2026 | 1,452.75 | 1,468.00 | 1,415.00 | 1,445.50 | 1,445.50 | -0.50% | 7,890 |
| Sep 23, 2026 | 1,448.00 | 1,470.00 | 1,420.40 | 1,452.75 | 1,452.75 | 1.68% | 29,063 |
| Sep 22, 2026 | 1,427.75 | 1,450.00 | 1,401.00 | 1,428.75 | 1,428.75 | 0.07% | 24,062 |
| Sep 21, 2026 | 1,409.80 | 1,482.00 | 1,398.00 | 1,427.75 | 1,427.75 | 2.64% | 31,096 |
| Sep 18, 2026 | 1,278.50 | 1,400.00 | 1,261.50 | 1,391.05 | 1,391.05 | 10.41% | 66,898 |
| Sep 17, 2026 | 1,269.90 | 1,318.95 | 1,225.20 | 1,259.90 | 1,259.90 | -0.79% | 12,497 |
| Sep 16, 2026 | 1,213.00 | 1,274.95 | 1,185.20 | 1,269.90 | 1,269.90 | 1.92% | 11,820 |
| Sep 15, 2026 | 1,339.60 | 1,339.60 | 1,240.20 | 1,246.00 | 1,246.00 | -5.86% | 12,844 |
| Sep 11, 2026 | 1,351.00 | 1,351.00 | 1,290.00 | 1,323.50 | 1,323.50 | -1.60% | 14,089 |
| Sep 10, 2026 | 1,311.00 | 1,349.90 | 1,290.00 | 1,345.00 | 1,345.00 | 1.91% | 27,646 |
| Sep 9, 2026 | 1,349.80 | 1,349.80 | 1,310.00 | 1,321.30 | 1,319.80 | 0.07% | 8,046 |
| Sep 8, 2026 | 1,338.90 | 1,354.95 | 1,285.20 | 1,320.40 | 1,318.90 | 0.82% | 21,857 |
| Sep 7, 2026 | 1,235.00 | 1,319.80 | 1,215.50 | 1,309.70 | 1,308.21 | 5.10% | 29,798 |
| Sep 4, 2026 | 1,241.00 | 1,290.00 | 1,240.80 | 1,246.20 | 1,244.79 | -0.56% | 8,208 |
| Sep 3, 2026 | 1,260.00 | 1,300.00 | 1,224.00 | 1,253.20 | 1,251.78 | 1.28% | 29,787 |
| Sep 2, 2026 | 1,183.10 | 1,240.00 | 1,168.00 | 1,237.35 | 1,235.95 | 2.89% | 22,843 |
| Sep 1, 2026 | 1,247.00 | 1,284.00 | 1,195.05 | 1,202.55 | 1,201.18 | -3.56% | 14,790 |
| Aug 31, 2026 | 1,134.00 | 1,274.80 | 1,125.00 | 1,246.95 | 1,245.53 | 9.12% | 37,847 |
| Aug 28, 2026 | 1,060.00 | 1,155.00 | 1,060.00 | 1,142.75 | 1,141.45 | 5.57% | 14,376 |
| Aug 27, 2026 | 1,111.05 | 1,124.90 | 1,072.20 | 1,082.50 | 1,081.27 | -2.08% | 11,707 |
| Aug 26, 2026 | 1,117.20 | 1,150.00 | 1,085.00 | 1,105.55 | 1,104.29 | -0.76% | 11,761 |
| Aug 25, 2026 | 1,112.05 | 1,133.90 | 1,072.00 | 1,114.05 | 1,112.79 | -0.90% | 9,051 |
| Aug 24, 2026 | 1,133.80 | 1,153.00 | 1,087.10 | 1,124.15 | 1,122.87 | -0.49% | 8,783 |
| Aug 21, 2026 | 1,133.80 | 1,147.95 | 1,114.80 | 1,129.65 | 1,128.37 | -0.37% | 3,777 |
| Aug 20, 2026 | 1,115.00 | 1,165.00 | 1,101.00 | 1,133.80 | 1,132.51 | 1.95% | 6,768 |
| Aug 19, 2026 | 1,152.00 | 1,155.15 | 1,103.00 | 1,112.15 | 1,110.89 | -3.72% | 10,884 |
| Aug 18, 2026 | 1,225.00 | 1,225.00 | 1,151.00 | 1,155.15 | 1,153.84 | -4.30% | 14,801 |
| Aug 17, 2026 | 1,208.80 | 1,220.00 | 1,155.00 | 1,207.10 | 1,205.73 | 1.87% | 8,281 |
| Aug 14, 2026 | 1,244.45 | 1,244.80 | 1,180.00 | 1,184.95 | 1,183.60 | -3.36% | 9,212 |
| Aug 13, 2026 | 1,268.90 | 1,268.90 | 1,200.20 | 1,226.20 | 1,224.81 | -3.37% | 20,300 |
| Aug 12, 2026 | 1,234.00 | 1,359.80 | 1,180.00 | 1,268.90 | 1,267.46 | 4.00% | 92,314 |
| Aug 11, 2026 | 1,167.25 | 1,230.00 | 1,116.75 | 1,220.10 | 1,218.71 | 4.53% | 24,620 |
| Aug 10, 2026 | 1,209.90 | 1,250.00 | 1,161.10 | 1,167.25 | 1,165.92 | -1.34% | 16,989 |
| Aug 7, 2026 | 1,294.00 | 1,294.00 | 1,064.10 | 1,183.15 | 1,181.81 | 3.35% | 40,314 |
| Aug 6, 2026 | 1,100.00 | 1,144.80 | 1,100.00 | 1,144.80 | 1,143.50 | 10.00% | 50,434 |
| Aug 5, 2026 | 959.85 | 1,040.75 | 946.00 | 1,040.75 | 1,039.57 | 10.00% | 21,175 |
| Aug 4, 2026 | 946.75 | 959.95 | 930.00 | 946.15 | 945.08 | -0.06% | 10,569 |
| Aug 3, 2026 | 950.00 | 959.00 | 931.10 | 946.75 | 945.68 | 0.06% | 13,993 |
| Jul 31, 2026 | 955.00 | 955.00 | 931.50 | 946.15 | 945.08 | 1.11% | 11,621 |
| Jul 30, 2026 | 998.00 | 1,000.00 | 929.95 | 935.75 | 934.69 | -5.91% | 19,436 |
| Jul 29, 2026 | 1,000.00 | 1,024.80 | 978.00 | 994.55 | 993.42 | -0.07% | 8,672 |
| Jul 28, 2026 | 1,015.10 | 1,059.70 | 975.00 | 995.20 | 994.07 | -3.99% | 10,072 |
| Jul 27, 2026 | 975.00 | 1,043.00 | 955.00 | 1,036.55 | 1,035.37 | 7.20% | 27,802 |
| Jul 24, 2026 | 952.00 | 975.90 | 924.95 | 966.90 | 965.80 | -1.24% | 8,709 |