Valor Estate Limited (BOM:533160)
India · Delayed Price · Currency is INR 154.25
-5.10 (-3.20%)
At close: Oct 8, 2025
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 162.50 | 163.00 | 158.90 | 159.35 | 159.35 | -1.88% | 76,738 |
| Oct 6, 2025 | 163.50 | 163.70 | 160.20 | 162.40 | 162.40 | 0.31% | 294,281 |
| Oct 3, 2025 | 164.75 | 164.75 | 159.75 | 161.90 | 161.90 | -0.89% | 93,631 |
| Oct 1, 2025 | 161.15 | 164.00 | 161.15 | 163.35 | 163.35 | 0.74% | 92,940 |
| Sep 30, 2025 | 162.05 | 165.10 | 160.50 | 162.15 | 162.15 | 0.19% | 52,947 |
| Sep 29, 2025 | 165.15 | 168.90 | 161.00 | 161.85 | 161.85 | -2.09% | 84,696 |
| Sep 26, 2025 | 168.00 | 170.95 | 164.00 | 165.30 | 165.30 | -1.84% | 114,785 |
| Sep 25, 2025 | 172.00 | 172.55 | 167.65 | 168.40 | 168.40 | -2.18% | 112,989 |
| Sep 24, 2025 | 176.95 | 176.95 | 170.25 | 172.15 | 172.15 | -2.93% | 187,653 |
| Sep 23, 2025 | 179.35 | 180.60 | 176.65 | 177.35 | 177.35 | -1.12% | 26,632 |
| Sep 22, 2025 | 174.70 | 184.10 | 172.90 | 179.35 | 179.35 | 2.57% | 264,173 |
| Sep 19, 2025 | 168.85 | 176.00 | 167.15 | 174.85 | 174.85 | 4.39% | 373,775 |
| Sep 18, 2025 | 171.00 | 171.15 | 167.10 | 167.50 | 167.50 | -1.24% | 31,043 |
| Sep 17, 2025 | 168.00 | 174.20 | 167.65 | 169.60 | 169.60 | 1.16% | 76,343 |
| Sep 16, 2025 | 168.35 | 169.80 | 166.55 | 167.65 | 167.65 | -0.42% | 57,831 |
| Sep 15, 2025 | 168.35 | 172.65 | 167.60 | 168.35 | 168.35 | - | 50,766 |
| Sep 12, 2025 | 172.65 | 173.35 | 167.45 | 168.35 | 168.35 | -1.61% | 81,586 |
| Sep 11, 2025 | 173.55 | 175.90 | 170.35 | 171.10 | 171.10 | -0.75% | 51,463 |
| Sep 10, 2025 | 174.30 | 176.85 | 171.00 | 172.40 | 172.40 | -0.32% | 52,516 |
| Sep 9, 2025 | 174.20 | 174.20 | 170.30 | 172.95 | 172.95 | -0.69% | 65,539 |
| Sep 8, 2025 | 173.00 | 175.75 | 172.40 | 174.15 | 174.15 | 0.66% | 20,264 |
| Sep 5, 2025 | 176.90 | 176.90 | 169.75 | 173.00 | 173.00 | -1.31% | 213,578 |
| Sep 4, 2025 | 182.90 | 182.90 | 174.50 | 175.30 | 175.30 | -2.75% | 151,544 |
| Sep 3, 2025 | 170.15 | 185.00 | 170.15 | 180.25 | 180.25 | 5.78% | 275,010 |
| Sep 2, 2025 | 172.10 | 175.45 | 169.20 | 170.40 | 170.40 | -0.20% | 56,201 |
| Sep 1, 2025 | 168.20 | 172.20 | 167.60 | 170.75 | 170.75 | 0.98% | 45,646 |
| Aug 29, 2025 | 170.00 | 172.10 | 165.85 | 169.10 | 169.10 | -0.32% | 23,081 |
| Aug 28, 2025 | 168.45 | 172.50 | 168.25 | 169.65 | 169.65 | 0.27% | 33,610 |
| Aug 26, 2025 | 174.75 | 174.75 | 168.30 | 169.20 | 169.20 | -3.20% | 96,166 |
| Aug 25, 2025 | 177.75 | 177.75 | 174.15 | 174.80 | 174.80 | -0.31% | 90,878 |
| Aug 22, 2025 | 180.00 | 181.00 | 173.45 | 175.35 | 175.35 | -2.26% | 137,302 |
| Aug 21, 2025 | 178.70 | 183.95 | 178.05 | 179.40 | 179.40 | 1.24% | 90,613 |
| Aug 20, 2025 | 180.30 | 182.00 | 175.40 | 177.20 | 177.20 | -1.50% | 155,477 |
| Aug 19, 2025 | 180.15 | 183.50 | 179.20 | 179.90 | 179.90 | -1.88% | 89,262 |
| Aug 18, 2025 | 183.40 | 184.95 | 180.70 | 183.35 | 183.35 | 1.75% | 28,131 |
| Aug 14, 2025 | 177.35 | 183.90 | 177.35 | 180.20 | 180.20 | 1.61% | 55,408 |
| Aug 13, 2025 | 183.25 | 186.90 | 176.50 | 177.35 | 177.35 | -4.24% | 87,725 |
| Aug 12, 2025 | 175.75 | 187.30 | 175.75 | 185.20 | 185.20 | 4.31% | 151,070 |
| Aug 11, 2025 | 176.05 | 178.05 | 172.00 | 177.55 | 177.55 | -0.17% | 58,388 |
| Aug 8, 2025 | 181.90 | 181.90 | 175.60 | 177.85 | 177.85 | -1.93% | 24,460 |
| Aug 7, 2025 | 178.25 | 182.80 | 172.60 | 181.35 | 181.35 | 1.82% | 62,917 |
| Aug 6, 2025 | 182.00 | 182.40 | 173.10 | 178.10 | 178.10 | -2.30% | 130,784 |
| Aug 5, 2025 | 182.00 | 185.75 | 180.65 | 182.30 | 182.30 | 0.77% | 66,902 |
| Aug 4, 2025 | 182.00 | 182.95 | 177.05 | 180.90 | 180.90 | 0.33% | 57,446 |
| Aug 1, 2025 | 186.95 | 188.00 | 179.05 | 180.30 | 180.30 | -2.22% | 469,662 |
| Jul 31, 2025 | 178.15 | 187.00 | 178.15 | 184.40 | 184.40 | 0.24% | 44,051 |
| Jul 30, 2025 | 184.75 | 187.50 | 182.80 | 183.95 | 183.95 | -0.43% | 27,746 |
| Jul 29, 2025 | 187.50 | 187.50 | 178.00 | 184.75 | 184.75 | 2.95% | 124,007 |
| Jul 28, 2025 | 183.50 | 187.00 | 177.00 | 179.45 | 179.45 | -3.16% | 85,211 |
| Jul 25, 2025 | 189.95 | 191.50 | 181.55 | 185.30 | 185.30 | -2.47% | 104,810 |