Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,084.10
+13.25 (1.24%)
At close: Jul 10, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,258.00 | 1,258.00 | 1,182.60 | 1,191.40 | 1,191.40 | -4.06% | 5,121 |
| Jun 10, 2026 | 1,265.00 | 1,272.00 | 1,225.55 | 1,241.85 | 1,241.85 | -0.17% | 5,538 |
| Jun 9, 2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,243.95 | 1,243.95 | -1.22% | 10,993 |
| Jun 8, 2026 | 1,222.00 | 1,279.80 | 1,157.80 | 1,259.25 | 1,259.25 | 1.61% | 20,022 |
| Jun 5, 2026 | 1,171.85 | 1,289.00 | 1,171.85 | 1,239.30 | 1,239.30 | 5.76% | 24,335 |
| Jun 4, 2026 | 1,200.00 | 1,240.00 | 1,162.00 | 1,171.85 | 1,171.85 | -2.92% | 15,291 |
| Jun 3, 2026 | 1,239.15 | 1,239.15 | 1,200.00 | 1,207.15 | 1,207.15 | -2.10% | 6,743 |
| Jun 2, 2026 | 1,240.00 | 1,279.80 | 1,201.40 | 1,233.00 | 1,233.00 | -2.50% | 26,047 |
| Jun 1, 2026 | 1,304.10 | 1,304.20 | 1,240.00 | 1,264.60 | 1,264.60 | 1.81% | 39,925 |
| May 29, 2026 | 1,250.00 | 1,275.00 | 1,220.75 | 1,242.10 | 1,242.10 | 1.75% | 23,428 |
| May 27, 2026 | 1,199.55 | 1,227.90 | 1,165.00 | 1,220.75 | 1,220.75 | 3.79% | 11,538 |
| May 26, 2026 | 1,200.00 | 1,218.00 | 1,155.00 | 1,176.20 | 1,176.20 | -0.85% | 7,458 |
| May 25, 2026 | 1,238.00 | 1,249.95 | 1,156.65 | 1,186.25 | 1,186.25 | -0.37% | 25,480 |
| May 22, 2026 | 1,169.95 | 1,191.05 | 1,142.05 | 1,190.65 | 1,190.65 | 4.96% | 36,374 |
| May 21, 2026 | 1,085.50 | 1,141.80 | 1,052.60 | 1,134.35 | 1,134.35 | 4.31% | 66,649 |
| May 20, 2026 | 1,111.00 | 1,122.00 | 1,080.00 | 1,087.45 | 1,087.45 | -4.06% | 5,411 |
| May 19, 2026 | 1,081.00 | 1,149.00 | 1,065.00 | 1,133.45 | 1,133.45 | 2.84% | 17,859 |
| May 18, 2026 | 1,144.00 | 1,144.00 | 1,100.50 | 1,102.15 | 1,102.15 | -4.86% | 12,073 |
| May 15, 2026 | 1,097.00 | 1,158.40 | 1,048.10 | 1,158.40 | 1,158.40 | 5.00% | 31,211 |
| May 14, 2026 | 1,098.95 | 1,125.00 | 1,051.00 | 1,103.25 | 1,103.25 | 0.13% | 11,291 |
| May 13, 2026 | 1,030.55 | 1,129.50 | 1,023.10 | 1,101.85 | 1,101.85 | 2.32% | 22,259 |
| May 12, 2026 | 1,090.95 | 1,091.00 | 1,053.10 | 1,076.90 | 1,076.90 | 3.64% | 28,616 |
| May 11, 2026 | 1,030.00 | 1,039.05 | 1,015.00 | 1,039.05 | 1,039.05 | 5.00% | 8,555 |
| May 8, 2026 | 942.50 | 989.60 | 915.20 | 989.60 | 989.60 | 5.00% | 14,012 |
| May 7, 2026 | 940.85 | 950.00 | 920.20 | 942.50 | 942.50 | 0.16% | 7,191 |
| May 6, 2026 | 929.85 | 950.00 | 909.00 | 941.00 | 941.00 | 2.65% | 18,045 |
| May 5, 2026 | 929.70 | 937.70 | 905.60 | 916.70 | 916.70 | -1.89% | 9,737 |
| May 4, 2026 | 914.00 | 959.50 | 906.00 | 934.35 | 934.35 | 2.18% | 11,131 |
| Apr 30, 2026 | 904.95 | 915.00 | 894.00 | 914.40 | 914.40 | 1.75% | 8,276 |