Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,171.85
-35.30 (-2.92%)
At close: Jun 4, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 929.40 | 943.00 | 886.00 | 898.65 | 898.65 | -2.95% | 20,438 |
| Apr 28, 2026 | 935.65 | 943.90 | 911.00 | 926.00 | 926.00 | -0.77% | 6,578 |
| Apr 27, 2026 | 946.90 | 949.55 | 915.00 | 933.15 | 933.15 | -0.43% | 11,586 |
| Apr 24, 2026 | 938.45 | 946.00 | 921.20 | 937.15 | 937.15 | 0.19% | 8,373 |
| Apr 23, 2026 | 924.00 | 948.45 | 917.20 | 935.40 | 935.40 | 0.56% | 9,277 |
| 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 |