Valson Industries Limited (BOM:530459)
India · Delayed Price · Currency is INR 29.98
-0.92 (-2.98%)
At close: Jan 19, 2026
Valson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.90 | 29.90 | 27.08 | 29.50 | 29.50 | 3.51% | 1,116 |
| Jan 20, 2026 | 29.98 | 30.50 | 28.50 | 28.50 | 28.50 | -4.94% | 29 |
| Jan 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -2.98% | 22 |
| Jan 16, 2026 | 30.37 | 31.81 | 28.86 | 30.90 | 30.90 | 1.75% | 1,393 |
| Jan 14, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 4.91% | 1 |
| Jan 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.99% | 6 |
| Jan 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.30% | 1 |
| Jan 9, 2026 | 29.00 | 30.59 | 27.81 | 30.38 | 30.38 | 4.01% | 1,437 |
| Jan 8, 2026 | 28.20 | 30.97 | 28.15 | 29.21 | 29.21 | -0.98% | 2,613 |
| Jan 7, 2026 | 31.96 | 32.40 | 29.50 | 29.50 | 29.50 | -4.84% | 3,951 |
| Jan 6, 2026 | 31.99 | 31.99 | 31.00 | 31.00 | 31.00 | -1.02% | 4 |
| Jan 5, 2026 | 30.00 | 31.60 | 30.00 | 31.32 | 31.32 | 3.81% | 54 |
| Jan 2, 2026 | 31.12 | 31.75 | 30.17 | 30.17 | 30.17 | -4.98% | 468 |
| Jan 1, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.63% | 160 |
| Dec 31, 2025 | 32.33 | 32.33 | 29.61 | 31.95 | 31.95 | 2.63% | 1,244 |
| Dec 30, 2025 | 31.45 | 31.64 | 30.21 | 31.13 | 31.13 | -2.08% | 3,355 |
| Dec 29, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 4.99% | 1 |
| Dec 24, 2025 | 30.99 | 30.99 | 30.00 | 30.28 | 30.28 | 2.44% | 223 |
| Dec 23, 2025 | 29.54 | 31.75 | 29.45 | 29.56 | 29.56 | -4.65% | 1,314 |
| Dec 22, 2025 | 30.50 | 31.49 | 30.00 | 31.00 | 31.00 | -0.83% | 7,021 |
| Dec 19, 2025 | 32.60 | 32.60 | 31.11 | 31.26 | 31.26 | -0.38% | 1,032 |
| Dec 18, 2025 | 30.95 | 31.94 | 29.83 | 31.38 | 31.38 | -0.06% | 5,370 |
| Dec 17, 2025 | 30.94 | 32.60 | 28.20 | 31.40 | 31.40 | 4.67% | 5,963 |
| Dec 16, 2025 | 29.84 | 31.98 | 29.00 | 30.00 | 30.00 | 1.01% | 6,788 |
| Dec 15, 2025 | 29.44 | 30.15 | 26.51 | 29.70 | 29.70 | 6.45% | 10,080 |
| Dec 12, 2025 | 25.51 | 28.06 | 25.51 | 27.90 | 27.90 | 9.37% | 6,006 |
| Dec 11, 2025 | 24.75 | 26.98 | 24.75 | 25.51 | 25.51 | 4.00% | 5,977 |
| Dec 10, 2025 | 24.25 | 24.90 | 24.00 | 24.53 | 24.53 | 0.12% | 560 |
| Dec 9, 2025 | 24.50 | 25.25 | 24.00 | 24.50 | 24.50 | -2.00% | 241 |
| Dec 4, 2025 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 1.96% | 252 |
| Dec 3, 2025 | 25.00 | 25.00 | 24.50 | 24.52 | 24.52 | -0.12% | 751 |
| Dec 2, 2025 | 24.95 | 24.95 | 24.55 | 24.55 | 24.55 | -0.20% | 80 |
| Dec 1, 2025 | 25.50 | 25.50 | 24.52 | 24.60 | 24.60 | -1.80% | 1,462 |
| Nov 26, 2025 | 25.50 | 26.25 | 25.04 | 25.05 | 25.05 | -0.40% | 160 |
| Nov 25, 2025 | 26.25 | 26.25 | 25.15 | 25.15 | 25.15 | -4.99% | 6,592 |
| Nov 21, 2025 | 27.00 | 28.09 | 26.00 | 26.47 | 26.47 | -1.12% | 2,455 |
| Nov 20, 2025 | 25.38 | 26.77 | 25.38 | 26.77 | 26.77 | 4.98% | 8,633 |
| Nov 19, 2025 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -2.86% | 427 |
| Nov 18, 2025 | 25.50 | 26.25 | 25.50 | 26.25 | 26.25 | 0.19% | 1,299 |
| Nov 17, 2025 | 25.76 | 26.50 | 25.75 | 26.20 | 26.20 | -1.13% | 85 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.05 | 26.50 | 26.50 | -0.90% | 560 |
| Nov 13, 2025 | 25.75 | 27.00 | 25.00 | 26.74 | 26.74 | 2.10% | 5,306 |
| Nov 12, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 300 |
| Nov 11, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 3 |
| Nov 10, 2025 | 25.10 | 26.48 | 25.05 | 26.19 | 26.19 | 2.11% | 661 |
| Nov 7, 2025 | 25.72 | 25.72 | 25.65 | 25.65 | 25.65 | -0.35% | 396 |
| Nov 6, 2025 | 26.28 | 26.50 | 25.02 | 25.74 | 25.74 | -0.08% | 1,587 |
| Nov 3, 2025 | 25.88 | 26.01 | 25.75 | 25.76 | 25.76 | -0.96% | 346 |
| Oct 31, 2025 | 26.00 | 26.75 | 26.00 | 26.01 | 26.01 | -0.91% | 703 |
| Oct 29, 2025 | 26.00 | 26.50 | 25.50 | 26.25 | 26.25 | - | 551 |