Valor Estate Limited (BOM:533160)
India · Delayed Price · Currency is INR 100.45
+1.85 (1.88%)
At close: Jan 21, 2026
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 100.05 | 103.40 | 100.05 | 101.40 | 101.40 | 0.95% | 34,104 |
| Jan 21, 2026 | 98.70 | 102.20 | 97.45 | 100.45 | 100.45 | 1.88% | 236,884 |
| Jan 20, 2026 | 103.70 | 104.25 | 97.20 | 98.60 | 98.60 | -4.18% | 91,433 |
| Jan 19, 2026 | 104.20 | 104.20 | 100.45 | 102.90 | 102.90 | -1.29% | 163,357 |
| Jan 16, 2026 | 109.00 | 109.00 | 102.00 | 104.25 | 104.25 | -4.31% | 101,638 |
| Jan 14, 2026 | 109.65 | 110.40 | 108.00 | 108.95 | 108.95 | -0.41% | 56,896 |
| Jan 13, 2026 | 110.95 | 112.05 | 108.00 | 109.40 | 109.40 | -1.40% | 80,390 |
| Jan 12, 2026 | 112.10 | 112.30 | 107.70 | 110.95 | 110.95 | -0.94% | 91,728 |
| Jan 9, 2026 | 116.10 | 116.10 | 111.40 | 112.00 | 112.00 | -3.07% | 162,229 |
| Jan 8, 2026 | 118.65 | 119.95 | 115.00 | 115.55 | 115.55 | -2.24% | 56,117 |
| Jan 7, 2026 | 120.25 | 120.25 | 117.00 | 118.20 | 118.20 | -1.25% | 35,127 |
| Jan 6, 2026 | 124.40 | 124.50 | 119.35 | 119.70 | 119.70 | -2.41% | 25,486 |
| Jan 5, 2026 | 120.75 | 124.40 | 118.70 | 122.65 | 122.65 | 1.74% | 56,027 |
| Jan 2, 2026 | 118.15 | 121.05 | 118.10 | 120.55 | 120.55 | 2.29% | 53,353 |
| Jan 1, 2026 | 117.90 | 119.45 | 116.95 | 117.85 | 117.85 | -0.72% | 48,743 |
| Dec 31, 2025 | 117.10 | 120.50 | 117.00 | 118.70 | 118.70 | 1.84% | 45,584 |
| Dec 30, 2025 | 117.85 | 118.00 | 115.50 | 116.55 | 116.55 | -1.23% | 41,702 |
| Dec 29, 2025 | 118.90 | 120.50 | 116.50 | 118.00 | 118.00 | -0.84% | 91,004 |
| Dec 26, 2025 | 121.60 | 122.25 | 118.50 | 119.00 | 119.00 | -2.14% | 47,656 |
| Dec 24, 2025 | 124.60 | 125.40 | 120.00 | 121.60 | 121.60 | -1.82% | 70,986 |
| Dec 23, 2025 | 121.40 | 126.00 | 120.65 | 123.85 | 123.85 | 2.65% | 79,563 |
| Dec 22, 2025 | 119.95 | 123.95 | 119.95 | 120.65 | 120.65 | 1.94% | 95,887 |
| Dec 19, 2025 | 115.45 | 119.00 | 114.65 | 118.35 | 118.35 | 2.56% | 33,558 |
| Dec 18, 2025 | 116.65 | 116.65 | 113.80 | 115.40 | 115.40 | -0.35% | 64,920 |
| Dec 17, 2025 | 117.00 | 118.30 | 114.90 | 115.80 | 115.80 | -1.82% | 135,115 |
| Dec 16, 2025 | 121.35 | 121.35 | 117.50 | 117.95 | 117.95 | -2.28% | 24,762 |
| Dec 15, 2025 | 119.50 | 121.55 | 118.00 | 120.70 | 120.70 | 1.00% | 70,861 |
| Dec 12, 2025 | 117.70 | 122.10 | 117.70 | 119.50 | 119.50 | 1.79% | 48,764 |
| Dec 11, 2025 | 124.25 | 124.25 | 115.15 | 117.40 | 117.40 | -2.37% | 134,652 |
| Dec 10, 2025 | 117.90 | 127.60 | 117.90 | 120.25 | 120.25 | 2.51% | 563,176 |
| Dec 9, 2025 | 116.15 | 119.65 | 111.60 | 117.30 | 117.30 | 1.03% | 333,032 |
| Dec 8, 2025 | 120.05 | 120.40 | 114.60 | 116.10 | 116.10 | -3.57% | 57,568 |
| Dec 5, 2025 | 122.90 | 122.90 | 119.95 | 120.40 | 120.40 | -1.35% | 43,730 |
| Dec 4, 2025 | 126.50 | 126.80 | 121.75 | 122.05 | 122.05 | -3.56% | 102,709 |
| Dec 3, 2025 | 127.95 | 128.05 | 124.60 | 126.55 | 126.55 | -0.24% | 92,143 |
| Dec 2, 2025 | 126.80 | 130.55 | 126.40 | 126.85 | 126.85 | -2.39% | 90,123 |
| Dec 1, 2025 | 133.75 | 134.45 | 129.60 | 129.95 | 129.95 | -1.40% | 44,460 |
| Nov 28, 2025 | 134.90 | 134.90 | 131.60 | 131.80 | 131.80 | -2.51% | 44,642 |
| Nov 27, 2025 | 135.55 | 137.75 | 134.35 | 135.20 | 135.20 | -0.41% | 35,425 |
| Nov 26, 2025 | 134.50 | 137.00 | 133.50 | 135.75 | 135.75 | 1.31% | 61,247 |
| Nov 25, 2025 | 132.90 | 134.50 | 130.00 | 134.00 | 134.00 | 1.75% | 64,067 |
| Nov 24, 2025 | 136.05 | 136.05 | 130.60 | 131.70 | 131.70 | -3.05% | 70,041 |
| Nov 21, 2025 | 139.90 | 140.55 | 135.35 | 135.85 | 135.85 | -3.00% | 43,553 |
| Nov 20, 2025 | 142.00 | 143.20 | 139.55 | 140.05 | 140.05 | -0.99% | 77,863 |
| Nov 19, 2025 | 143.30 | 143.30 | 140.00 | 141.45 | 141.45 | -1.05% | 39,455 |
| Nov 18, 2025 | 140.25 | 143.40 | 136.90 | 142.95 | 142.95 | 1.35% | 108,193 |
| Nov 17, 2025 | 147.60 | 150.75 | 140.00 | 141.05 | 141.05 | -3.72% | 186,878 |
| Nov 14, 2025 | 151.40 | 153.80 | 145.65 | 146.50 | 146.50 | -4.09% | 111,610 |
| Nov 13, 2025 | 144.00 | 157.10 | 142.95 | 152.75 | 152.75 | 6.48% | 389,182 |
| Nov 12, 2025 | 144.15 | 145.80 | 143.15 | 143.45 | 143.45 | 0.63% | 46,577 |