Valson Industries Limited (BOM:530459)
India · Delayed Price · Currency is INR 29.69
-1.56 (-4.99%)
At close: Feb 10, 2026
Valson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 32.75 | 32.75 | 29.69 | 29.69 | 29.69 | -4.99% | 728 |
| Feb 9, 2026 | 30.35 | 31.71 | 29.60 | 31.25 | 31.25 | 3.48% | 3,789 |
| Feb 6, 2026 | 30.24 | 30.24 | 27.40 | 30.20 | 30.20 | 4.86% | 15 |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.73% | 1 |
| Feb 4, 2026 | 27.40 | 28.95 | 27.40 | 27.50 | 27.50 | -4.61% | 312 |
| Feb 3, 2026 | 28.78 | 28.83 | 26.36 | 28.83 | 28.83 | 4.99% | 3,475 |
| Feb 2, 2026 | 29.18 | 29.49 | 27.46 | 27.46 | 27.46 | -4.98% | 672 |
| Feb 1, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.98% | 1 |
| Jan 30, 2026 | 24.96 | 27.53 | 24.96 | 27.53 | 27.53 | 4.84% | 152 |
| Jan 29, 2026 | 26.15 | 28.68 | 26.15 | 26.26 | 26.26 | -4.16% | 2,483 |
| Jan 28, 2026 | 26.58 | 27.50 | 25.31 | 27.40 | 27.40 | 3.09% | 431 |
| Jan 27, 2026 | 29.30 | 29.30 | 26.58 | 26.58 | 26.58 | -4.97% | 13 |
| Jan 23, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -4.99% | 162 |
| Jan 22, 2026 | 28.15 | 29.94 | 28.06 | 29.44 | 29.44 | -0.20% | 855 |
| 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 |