Valiant Communications Limited (BOM:526775)
India · Delayed Price · Currency is INR 1,545.25
-8.05 (-0.52%)
At close: Nov 9, 2026
Valiant Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,560.00 | 1,560.00 | 1,512.00 | 1,545.25 | 1,545.25 | -0.52% | 7,404 |
| Nov 8, 2026 | 1,495.00 | 1,595.00 | 1,495.00 | 1,553.30 | 1,553.30 | 3.63% | 13,061 |
| Nov 6, 2026 | 1,500.00 | 1,549.90 | 1,483.20 | 1,498.90 | 1,498.90 | -0.22% | 10,642 |
| Nov 5, 2026 | 1,598.90 | 1,624.75 | 1,350.00 | 1,502.15 | 1,502.15 | -3.02% | 64,002 |
| Nov 4, 2026 | 1,600.00 | 1,600.00 | 1,517.00 | 1,548.95 | 1,548.95 | -0.08% | 7,549 |
| Nov 3, 2026 | 1,508.05 | 1,599.80 | 1,480.00 | 1,550.20 | 1,550.20 | 2.80% | 19,802 |
| Nov 2, 2026 | 1,583.35 | 1,599.85 | 1,460.00 | 1,508.05 | 1,508.05 | -4.76% | 36,094 |
| Oct 30, 2026 | 1,639.75 | 1,737.95 | 1,551.00 | 1,583.35 | 1,583.35 | -3.19% | 12,765 |
| Oct 29, 2026 | 1,630.00 | 1,674.80 | 1,570.00 | 1,635.45 | 1,635.45 | -0.13% | 15,087 |
| Oct 28, 2026 | 1,605.00 | 1,671.05 | 1,585.20 | 1,637.60 | 1,637.60 | 2.41% | 19,295 |
| Oct 27, 2026 | 1,424.00 | 1,649.80 | 1,410.00 | 1,599.05 | 1,599.05 | 14.99% | 41,004 |
| Oct 26, 2026 | 1,358.00 | 1,444.00 | 1,233.60 | 1,390.60 | 1,390.60 | 1.02% | 34,167 |
| Oct 23, 2026 | 1,475.00 | 1,484.10 | 1,273.30 | 1,376.60 | 1,376.60 | -7.00% | 47,250 |
| Oct 22, 2026 | 1,515.00 | 1,555.75 | 1,462.15 | 1,480.20 | 1,480.20 | -2.01% | 14,062 |
| Oct 21, 2026 | 1,620.00 | 1,620.00 | 1,485.00 | 1,510.50 | 1,510.50 | -7.03% | 44,579 |
| Oct 19, 2026 | 1,713.80 | 1,739.00 | 1,585.00 | 1,624.70 | 1,624.70 | -3.67% | 14,989 |
| Oct 16, 2026 | 1,687.25 | 1,709.80 | 1,636.25 | 1,686.55 | 1,686.55 | 0.46% | 12,524 |
| Oct 15, 2026 | 1,698.35 | 1,711.95 | 1,623.35 | 1,678.90 | 1,678.90 | -1.64% | 11,351 |
| Oct 14, 2026 | 1,759.95 | 1,759.95 | 1,685.05 | 1,706.85 | 1,706.85 | -1.78% | 9,815 |
| Oct 13, 2026 | 1,703.00 | 1,755.00 | 1,669.35 | 1,737.80 | 1,737.80 | 2.09% | 20,669 |
| Oct 12, 2026 | 1,740.00 | 1,789.75 | 1,692.00 | 1,702.15 | 1,702.15 | 0.09% | 32,767 |
| Oct 9, 2026 | 1,680.60 | 1,726.00 | 1,563.60 | 1,700.70 | 1,700.70 | -0.35% | 23,489 |
| Oct 8, 2026 | 1,776.00 | 1,800.00 | 1,675.60 | 1,706.75 | 1,706.75 | -4.47% | 26,916 |
| Oct 7, 2026 | 1,833.95 | 1,843.00 | 1,771.20 | 1,786.60 | 1,786.60 | -1.20% | 16,359 |
| Oct 6, 2026 | 1,704.90 | 1,823.95 | 1,704.35 | 1,808.30 | 1,808.30 | 7.24% | 62,447 |
| 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 |