Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 235.50
-2.10 (-0.88%)
At close: Jan 20, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 231.65 | 235.70 | 226.25 | 230.35 | 230.35 | -2.19% | 3,029 |
| Jan 20, 2026 | 237.45 | 238.80 | 234.00 | 235.50 | 235.50 | -0.88% | 337 |
| Jan 19, 2026 | 241.05 | 247.75 | 237.00 | 237.60 | 237.60 | -4.29% | 1,271 |
| Jan 16, 2026 | 241.05 | 255.95 | 241.05 | 248.25 | 248.25 | -3.39% | 2,568 |
| Jan 14, 2026 | 257.75 | 259.65 | 255.70 | 256.95 | 256.95 | 0.29% | 286 |
| Jan 13, 2026 | 261.70 | 263.15 | 253.35 | 256.20 | 256.20 | -1.10% | 230 |
| Jan 12, 2026 | 243.00 | 260.60 | 243.00 | 259.05 | 259.05 | 0.14% | 851 |
| Jan 9, 2026 | 259.50 | 263.35 | 251.95 | 258.70 | 258.70 | -1.26% | 1,625 |
| Jan 8, 2026 | 265.05 | 269.25 | 262.00 | 262.00 | 262.00 | -3.62% | 738 |
| Jan 7, 2026 | 290.00 | 290.00 | 268.90 | 271.85 | 271.85 | 0.22% | 582 |
| Jan 6, 2026 | 258.00 | 273.95 | 258.00 | 271.25 | 271.25 | -0.50% | 2,076 |
| Jan 5, 2026 | 264.00 | 282.90 | 264.00 | 272.60 | 272.60 | -2.64% | 498 |
| Jan 2, 2026 | 272.60 | 282.20 | 271.10 | 280.00 | 280.00 | 3.07% | 524 |
| Jan 1, 2026 | 299.00 | 299.00 | 269.70 | 271.65 | 271.65 | -0.95% | 665 |
| Dec 31, 2025 | 266.00 | 277.75 | 266.00 | 274.25 | 274.25 | 1.05% | 344 |
| Dec 30, 2025 | 265.00 | 274.30 | 265.00 | 271.40 | 271.40 | 0.95% | 1,252 |
| Dec 29, 2025 | 273.85 | 276.10 | 265.00 | 268.85 | 268.85 | -1.83% | 1,215 |
| Dec 26, 2025 | 279.00 | 282.85 | 273.00 | 273.85 | 273.85 | -1.83% | 532 |
| Dec 24, 2025 | 270.80 | 282.80 | 270.55 | 278.95 | 278.95 | 3.58% | 567 |
| Dec 23, 2025 | 272.55 | 278.30 | 269.00 | 269.30 | 269.30 | 1.07% | 1,176 |
| Dec 22, 2025 | 262.05 | 270.00 | 262.05 | 266.45 | 266.45 | 0.97% | 845 |
| Dec 19, 2025 | 265.85 | 270.25 | 258.55 | 263.90 | 263.90 | 2.05% | 812 |
| Dec 18, 2025 | 268.65 | 268.65 | 257.95 | 258.60 | 258.60 | -1.86% | 133 |
| Dec 17, 2025 | 267.25 | 268.90 | 256.95 | 263.50 | 263.50 | -1.20% | 1,147 |
| Dec 16, 2025 | 271.70 | 272.90 | 266.60 | 266.70 | 266.70 | 0.15% | 425 |
| Dec 15, 2025 | 271.85 | 275.50 | 264.35 | 266.30 | 266.30 | -2.58% | 4,773 |
| Dec 12, 2025 | 274.75 | 274.75 | 270.50 | 273.35 | 273.35 | 0.29% | 145 |
| Dec 11, 2025 | 272.15 | 277.80 | 271.75 | 272.55 | 272.55 | -0.85% | 929 |
| Dec 10, 2025 | 267.30 | 274.90 | 267.30 | 274.90 | 274.90 | 2.23% | 2,614 |
| Dec 9, 2025 | 283.65 | 283.65 | 256.05 | 268.90 | 268.90 | 2.71% | 2,752 |
| Dec 8, 2025 | 268.60 | 268.60 | 257.10 | 261.80 | 261.80 | -2.24% | 838 |
| Dec 5, 2025 | 286.95 | 286.95 | 264.20 | 267.80 | 267.80 | -0.39% | 2,997 |
| Dec 4, 2025 | 255.50 | 268.85 | 253.75 | 268.85 | 268.85 | 5.00% | 977 |
| Dec 3, 2025 | 259.00 | 259.20 | 252.50 | 256.05 | 256.05 | -1.37% | 660 |
| Dec 2, 2025 | 264.95 | 264.95 | 255.15 | 259.60 | 259.60 | -1.16% | 733 |
| Dec 1, 2025 | 253.10 | 265.70 | 253.10 | 262.65 | 262.65 | 3.79% | 1,492 |
| Nov 28, 2025 | 265.00 | 265.00 | 251.15 | 253.05 | 253.05 | 0.22% | 996 |
| Nov 27, 2025 | 258.00 | 259.95 | 249.25 | 252.50 | 252.50 | 0.14% | 1,182 |
| Nov 26, 2025 | 257.05 | 264.00 | 251.15 | 252.15 | 252.15 | 0.12% | 1,527 |
| Nov 25, 2025 | 259.90 | 259.90 | 249.75 | 251.85 | 251.85 | -2.02% | 1,993 |
| Nov 24, 2025 | 268.70 | 278.90 | 255.30 | 257.05 | 257.05 | -4.34% | 3,655 |
| Nov 21, 2025 | 278.90 | 278.90 | 265.60 | 268.70 | 268.70 | -1.03% | 2,161 |
| Nov 20, 2025 | 280.05 | 280.05 | 266.05 | 271.50 | 271.50 | -3.05% | 1,623 |
| Nov 19, 2025 | 284.50 | 284.50 | 275.00 | 280.05 | 280.05 | -0.99% | 3,075 |
| Nov 18, 2025 | 291.75 | 291.75 | 280.00 | 282.85 | 282.85 | -1.05% | 1,108 |
| Nov 17, 2025 | 292.55 | 294.35 | 283.05 | 285.85 | 285.85 | 0.16% | 1,540 |
| Nov 14, 2025 | 290.90 | 290.90 | 284.15 | 285.40 | 285.40 | -1.87% | 2,329 |
| Nov 13, 2025 | 298.70 | 298.70 | 289.85 | 290.85 | 290.85 | -1.32% | 473 |
| Nov 12, 2025 | 290.00 | 295.25 | 288.00 | 294.75 | 294.75 | 1.57% | 560 |
| Nov 11, 2025 | 289.15 | 292.75 | 287.00 | 290.20 | 290.20 | 0.02% | 828 |