Valor Estate Limited (BOM:533160)
India · Delayed Price · Currency is INR 103.30
-0.35 (-0.34%)
At close: Mar 6, 2026
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 106.45 | 102.30 | 103.30 | 103.30 | -0.34% | 293,910 |
| Mar 5, 2026 | 102.80 | 104.05 | 100.00 | 103.65 | 103.65 | 1.67% | 404,514 |
| Mar 4, 2026 | 105.40 | 105.55 | 101.10 | 101.95 | 101.95 | -5.78% | 118,841 |
| Mar 2, 2026 | 109.35 | 110.15 | 105.10 | 108.20 | 108.20 | -4.88% | 130,526 |
| Feb 27, 2026 | 113.50 | 116.15 | 110.15 | 113.75 | 113.75 | 1.65% | 92,889 |
| Feb 26, 2026 | 110.20 | 116.90 | 110.20 | 111.90 | 111.90 | -0.04% | 55,387 |
| Feb 25, 2026 | 112.95 | 113.95 | 110.05 | 111.95 | 111.95 | -0.44% | 397,612 |
| Feb 24, 2026 | 116.00 | 116.30 | 111.45 | 112.45 | 112.45 | -4.05% | 84,580 |
| Feb 23, 2026 | 117.05 | 122.10 | 114.75 | 117.20 | 117.20 | -0.17% | 51,489 |
| Feb 20, 2026 | 112.40 | 119.10 | 112.40 | 117.40 | 117.40 | -0.38% | 26,188 |
| Feb 19, 2026 | 122.70 | 122.80 | 117.25 | 117.85 | 117.85 | -4.07% | 50,059 |
| Feb 18, 2026 | 123.80 | 124.80 | 121.00 | 122.85 | 122.85 | -0.73% | 85,566 |
| Feb 17, 2026 | 122.05 | 124.95 | 121.75 | 123.75 | 123.75 | 1.39% | 36,560 |
| Feb 16, 2026 | 123.00 | 125.30 | 121.10 | 122.05 | 122.05 | -2.28% | 72,144 |
| Feb 13, 2026 | 132.20 | 132.20 | 124.25 | 124.90 | 124.90 | -5.06% | 105,497 |
| Feb 12, 2026 | 133.95 | 137.00 | 129.35 | 131.55 | 131.55 | 1.94% | 409,969 |
| Feb 11, 2026 | 130.80 | 131.40 | 122.80 | 129.05 | 129.05 | 1.06% | 163,342 |
| Feb 10, 2026 | 126.40 | 129.45 | 123.50 | 127.70 | 127.70 | 2.90% | 153,386 |
| Feb 9, 2026 | 119.45 | 129.20 | 118.55 | 124.10 | 124.10 | 5.89% | 343,482 |
| Feb 6, 2026 | 120.15 | 120.15 | 115.60 | 117.20 | 117.20 | -2.78% | 99,318 |
| Feb 5, 2026 | 125.35 | 126.60 | 119.35 | 120.55 | 120.55 | -5.60% | 253,493 |
| Feb 4, 2026 | 110.15 | 131.20 | 109.25 | 127.70 | 127.70 | 15.93% | 630,439 |
| Feb 3, 2026 | 109.65 | 112.60 | 105.95 | 110.15 | 110.15 | 6.12% | 170,145 |
| Feb 2, 2026 | 101.05 | 104.55 | 99.10 | 103.80 | 103.80 | 2.93% | 69,613 |
| Feb 1, 2026 | 106.55 | 109.95 | 100.05 | 100.85 | 100.85 | -5.44% | 99,892 |
| Jan 30, 2026 | 105.35 | 107.35 | 102.20 | 106.65 | 106.65 | 0.90% | 51,572 |
| Jan 29, 2026 | 102.15 | 112.00 | 101.75 | 105.70 | 105.70 | 3.68% | 370,341 |
| Jan 28, 2026 | 98.95 | 102.40 | 97.90 | 101.95 | 101.95 | 4.73% | 62,900 |
| Jan 27, 2026 | 103.60 | 103.60 | 95.75 | 97.35 | 97.35 | -5.02% | 149,595 |
| Jan 23, 2026 | 101.10 | 108.90 | 100.00 | 102.50 | 102.50 | 1.08% | 235,911 |
| 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 |