Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 930.15
-9.70 (-1.03%)
At close: Apr 22, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 915.05 | 945.95 | 892.90 | 930.15 | 930.15 | -1.03% | 32,554 |
| Apr 21, 2026 | 968.00 | 984.80 | 930.00 | 939.85 | 939.85 | -2.91% | 13,439 |
| Apr 20, 2026 | 980.85 | 1,002.00 | 962.10 | 968.00 | 968.00 | -2.96% | 7,005 |
| Apr 17, 2026 | 1,007.50 | 1,007.60 | 980.00 | 997.55 | 997.55 | -0.58% | 9,968 |
| Apr 16, 2026 | 965.10 | 1,005.00 | 965.10 | 1,003.35 | 1,003.35 | 1.82% | 9,925 |
| Apr 15, 2026 | 1,004.95 | 1,034.40 | 970.00 | 985.45 | 985.45 | -0.93% | 13,430 |
| Apr 13, 2026 | 1,004.00 | 1,008.00 | 960.15 | 994.70 | 994.70 | -1.32% | 7,986 |
| Apr 10, 2026 | 994.50 | 1,030.00 | 960.00 | 1,008.00 | 1,008.00 | 1.40% | 9,141 |
| Apr 9, 2026 | 995.00 | 997.70 | 968.00 | 994.05 | 994.05 | 2.67% | 9,171 |
| Apr 8, 2026 | 934.95 | 968.20 | 934.95 | 968.20 | 968.20 | 5.00% | 10,540 |
| Apr 7, 2026 | 959.75 | 965.00 | 908.65 | 922.10 | 922.10 | -3.49% | 9,049 |
| Apr 6, 2026 | 910.10 | 958.60 | 910.00 | 955.40 | 955.40 | 4.06% | 4,936 |
| Apr 2, 2026 | 903.00 | 940.00 | 885.60 | 918.10 | 918.10 | -1.30% | 6,347 |
| Apr 1, 2026 | 904.00 | 948.80 | 903.50 | 930.20 | 930.20 | 2.44% | 6,138 |
| Mar 30, 2026 | 953.75 | 954.00 | 908.00 | 908.00 | 908.00 | -5.00% | 12,623 |
| Mar 27, 2026 | 987.95 | 987.95 | 950.00 | 955.75 | 955.75 | -4.43% | 13,021 |
| Mar 25, 2026 | 982.95 | 1,014.95 | 950.00 | 1,000.00 | 1,000.00 | 0.44% | 18,577 |
| Mar 24, 2026 | 988.00 | 999.75 | 934.00 | 995.65 | 995.65 | 1.67% | 7,789 |
| Mar 23, 2026 | 1,000.00 | 1,040.00 | 975.75 | 979.25 | 979.25 | -4.66% | 9,006 |
| Mar 20, 2026 | 1,039.25 | 1,049.00 | 990.00 | 1,027.10 | 1,027.10 | -1.17% | 4,633 |
| Mar 19, 2026 | 1,017.25 | 1,069.80 | 1,002.00 | 1,039.25 | 1,039.25 | 1.58% | 5,974 |
| Mar 18, 2026 | 998.00 | 1,040.90 | 977.10 | 1,023.10 | 1,023.10 | 2.34% | 4,557 |
| Mar 17, 2026 | 1,001.10 | 1,017.00 | 964.90 | 999.75 | 999.75 | -1.56% | 7,965 |
| Mar 16, 2026 | 985.00 | 1,037.75 | 940.00 | 1,015.55 | 1,015.55 | 2.64% | 9,900 |
| Mar 13, 2026 | 1,034.50 | 1,034.50 | 989.45 | 989.45 | 989.45 | -5.00% | 18,514 |
| Mar 12, 2026 | 1,044.85 | 1,069.00 | 996.00 | 1,041.50 | 1,041.50 | -0.40% | 4,600 |
| Mar 11, 2026 | 1,105.00 | 1,105.00 | 1,042.00 | 1,045.65 | 1,045.65 | -4.65% | 8,996 |
| Mar 10, 2026 | 1,040.90 | 1,110.00 | 1,040.90 | 1,096.65 | 1,096.65 | 2.18% | 14,101 |
| 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 |