Valor Estate Limited (BOM:533160)
India · Delayed Price · Currency is INR 95.55
+0.55 (0.58%)
At close: Sep 18, 2026
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 95.30 | 97.05 | 94.05 | 95.55 | 95.55 | 0.58% | 41,179 |
| Sep 17, 2026 | 95.95 | 96.90 | 94.20 | 95.00 | 95.00 | -0.16% | 22,358 |
| Sep 16, 2026 | 97.00 | 97.75 | 93.80 | 95.15 | 95.15 | -1.91% | 95,061 |
| Sep 15, 2026 | 99.50 | 100.50 | 95.70 | 97.00 | 97.00 | -0.77% | 82,513 |
| Sep 11, 2026 | 100.20 | 100.20 | 97.00 | 97.75 | 97.75 | -2.30% | 57,976 |
| Sep 10, 2026 | 99.65 | 102.30 | 99.40 | 100.05 | 100.05 | 0.86% | 36,140 |
| Sep 9, 2026 | 100.75 | 101.95 | 99.10 | 99.20 | 99.20 | -1.98% | 23,466 |
| Sep 8, 2026 | 100.95 | 103.25 | 100.95 | 101.20 | 101.20 | 0.65% | 24,636 |
| Sep 7, 2026 | 103.00 | 103.00 | 100.10 | 100.55 | 100.55 | -1.71% | 76,062 |
| Sep 4, 2026 | 103.30 | 104.85 | 101.40 | 102.30 | 102.30 | -0.78% | 49,250 |
| Sep 3, 2026 | 103.45 | 105.80 | 101.60 | 103.10 | 103.10 | 0.34% | 17,955 |
| Sep 2, 2026 | 102.75 | 103.40 | 101.10 | 102.75 | 102.75 | -0.24% | 83,659 |
| Sep 1, 2026 | 103.85 | 107.60 | 102.25 | 103.00 | 103.00 | -0.82% | 37,975 |
| Aug 31, 2026 | 103.60 | 107.35 | 103.05 | 103.85 | 103.85 | -3.31% | 247,697 |
| Aug 28, 2026 | 106.85 | 109.40 | 105.70 | 107.40 | 107.40 | 0.66% | 29,585 |
| Aug 27, 2026 | 107.00 | 109.75 | 106.50 | 106.70 | 106.70 | 0.42% | 36,915 |
| Aug 26, 2026 | 107.20 | 111.00 | 105.60 | 106.25 | 106.25 | -0.93% | 24,831 |
| Aug 25, 2026 | 102.35 | 108.00 | 102.35 | 107.25 | 107.25 | 1.51% | 20,318 |
| Aug 24, 2026 | 108.00 | 111.10 | 105.20 | 105.65 | 105.65 | -0.42% | 62,918 |
| Aug 21, 2026 | 105.00 | 108.50 | 104.05 | 106.10 | 106.10 | 1.05% | 70,918 |
| Aug 20, 2026 | 102.00 | 105.85 | 98.05 | 105.00 | 105.00 | 2.99% | 251,088 |
| Aug 19, 2026 | 106.55 | 106.55 | 101.55 | 101.95 | 101.95 | -4.32% | 88,861 |
| Aug 18, 2026 | 108.55 | 109.00 | 105.95 | 106.55 | 106.55 | -1.57% | 28,662 |
| Aug 17, 2026 | 109.40 | 111.00 | 106.55 | 108.25 | 108.25 | -3.39% | 60,090 |
| Aug 14, 2026 | 112.40 | 113.70 | 111.65 | 112.05 | 112.05 | -0.93% | 12,724 |
| Aug 13, 2026 | 113.00 | 114.00 | 112.05 | 113.10 | 113.10 | - | 13,942 |
| Aug 12, 2026 | 114.65 | 114.65 | 112.50 | 113.10 | 113.10 | -0.83% | 13,096 |
| Aug 11, 2026 | 115.35 | 117.15 | 113.60 | 114.05 | 114.05 | -2.69% | 18,490 |
| Aug 10, 2026 | 121.75 | 121.75 | 115.25 | 117.20 | 117.20 | 0.82% | 22,438 |
| Aug 7, 2026 | 111.70 | 116.25 | 111.55 | 116.25 | 116.25 | 4.97% | 11,311 |
| Aug 6, 2026 | 112.00 | 113.00 | 109.90 | 110.75 | 110.75 | -0.49% | 10,196 |
| Aug 5, 2026 | 112.05 | 113.95 | 110.00 | 111.30 | 111.30 | -0.89% | 9,749 |
| Aug 4, 2026 | 113.95 | 113.95 | 110.35 | 112.30 | 112.30 | -1.01% | 24,565 |
| Aug 3, 2026 | 111.30 | 114.60 | 111.30 | 113.45 | 113.45 | 0.44% | 10,909 |
| Jul 31, 2026 | 113.95 | 115.80 | 112.60 | 112.95 | 112.95 | -0.13% | 16,122 |
| Jul 30, 2026 | 113.70 | 114.10 | 112.00 | 113.10 | 113.10 | -0.83% | 21,301 |
| Jul 29, 2026 | 113.90 | 114.90 | 113.35 | 114.05 | 114.05 | 0.71% | 32,366 |
| Jul 28, 2026 | 113.85 | 115.45 | 112.00 | 113.25 | 113.25 | -0.35% | 11,075 |
| Jul 27, 2026 | 113.00 | 115.45 | 112.55 | 113.65 | 113.65 | 0.04% | 10,828 |
| Jul 24, 2026 | 112.00 | 113.95 | 110.50 | 113.60 | 113.60 | 0.66% | 21,986 |
| Jul 23, 2026 | 114.20 | 115.35 | 112.50 | 112.85 | 112.85 | -1.74% | 63,600 |
| Jul 22, 2026 | 116.60 | 116.70 | 112.05 | 114.85 | 114.85 | -0.39% | 17,674 |
| Jul 21, 2026 | 115.70 | 117.80 | 112.75 | 115.30 | 115.30 | -0.04% | 12,582 |
| Jul 20, 2026 | 120.45 | 120.80 | 114.85 | 115.35 | 115.35 | -4.55% | 40,944 |
| Jul 17, 2026 | 116.10 | 121.90 | 111.55 | 120.85 | 120.85 | 4.09% | 60,882 |
| Jul 16, 2026 | 117.40 | 119.20 | 115.00 | 116.10 | 116.10 | -1.28% | 35,606 |
| Jul 15, 2026 | 122.20 | 125.65 | 116.75 | 117.60 | 117.60 | -3.33% | 26,697 |
| Jul 14, 2026 | 117.20 | 124.00 | 116.20 | 121.65 | 121.65 | 1.84% | 36,047 |
| Jul 13, 2026 | 113.90 | 119.55 | 112.55 | 119.45 | 119.45 | 4.87% | 47,561 |
| Jul 10, 2026 | 111.00 | 116.40 | 111.00 | 113.90 | 113.90 | 2.57% | 25,525 |