Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 397.80
-13.35 (-3.25%)
At close: Sep 28, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 411.20 | 411.25 | 394.50 | 397.80 | 397.80 | -3.25% | 5,276 |
| Sep 25, 2026 | 391.10 | 418.00 | 391.10 | 411.15 | 411.15 | -0.06% | 2,240 |
| Sep 24, 2026 | 422.00 | 422.00 | 406.50 | 411.40 | 411.40 | -2.18% | 3,878 |
| Sep 23, 2026 | 401.05 | 430.00 | 401.05 | 420.55 | 420.55 | 0.62% | 2,961 |
| Sep 22, 2026 | 422.90 | 422.90 | 391.00 | 417.95 | 417.95 | -1.17% | 4,432 |
| Sep 21, 2026 | 433.35 | 441.80 | 412.90 | 422.90 | 422.90 | 0.31% | 12,737 |
| Sep 18, 2026 | 421.60 | 421.60 | 412.00 | 421.60 | 421.60 | 4.99% | 6,537 |
| Sep 17, 2026 | 390.00 | 401.55 | 390.00 | 401.55 | 401.55 | 4.99% | 1,016 |
| Sep 16, 2026 | 376.30 | 387.70 | 375.20 | 382.45 | 382.45 | -3.15% | 2,696 |
| Sep 15, 2026 | 411.00 | 412.00 | 376.10 | 394.90 | 394.90 | 0.13% | 5,829 |
| Sep 11, 2026 | 363.30 | 394.40 | 356.90 | 394.40 | 394.40 | 4.99% | 3,408 |
| Sep 10, 2026 | 375.30 | 375.65 | 343.00 | 375.65 | 375.65 | 4.99% | 13,347 |
| Sep 9, 2026 | 350.00 | 357.80 | 350.00 | 357.80 | 357.80 | 4.99% | 1,248 |
| Sep 8, 2026 | 332.00 | 340.80 | 325.00 | 340.80 | 340.80 | 4.99% | 2,475 |
| Sep 7, 2026 | 319.00 | 332.95 | 317.05 | 324.60 | 324.60 | 0.26% | 2,165 |
| Sep 4, 2026 | 318.05 | 330.95 | 316.50 | 323.75 | 323.75 | 1.25% | 3,659 |
| Sep 3, 2026 | 308.95 | 319.75 | 298.05 | 319.75 | 319.75 | 4.99% | 7,871 |
| Sep 2, 2026 | 287.15 | 304.55 | 281.00 | 304.55 | 304.55 | 5.00% | 5,667 |
| Sep 1, 2026 | 289.50 | 294.00 | 284.50 | 290.05 | 290.05 | 0.02% | 707 |
| Aug 31, 2026 | 291.15 | 301.50 | 281.60 | 290.00 | 290.00 | -2.16% | 3,331 |
| Aug 28, 2026 | 299.50 | 307.95 | 294.60 | 296.40 | 296.40 | -2.48% | 506 |
| Aug 27, 2026 | 298.50 | 306.65 | 298.50 | 303.95 | 303.95 | 4.07% | 1,480 |
| Aug 26, 2026 | 288.15 | 300.40 | 287.05 | 292.05 | 292.05 | -1.17% | 1,262 |
| Aug 25, 2026 | 296.45 | 298.50 | 291.05 | 295.50 | 295.50 | 0.07% | 1,300 |
| Aug 24, 2026 | 308.60 | 310.00 | 292.00 | 295.30 | 295.30 | -3.18% | 1,206 |
| Aug 21, 2026 | 308.00 | 316.90 | 303.80 | 305.00 | 305.00 | -4.61% | 2,403 |
| Aug 20, 2026 | 309.00 | 320.55 | 303.50 | 319.75 | 319.75 | 0.90% | 1,015 |
| Aug 19, 2026 | 300.15 | 319.75 | 300.15 | 316.90 | 316.90 | 0.32% | 10,106 |
| Aug 18, 2026 | 294.15 | 318.00 | 294.05 | 315.90 | 315.90 | 2.07% | 9,065 |
| Aug 17, 2026 | 309.50 | 319.80 | 309.50 | 309.50 | 309.50 | -4.99% | 12,299 |
| Aug 14, 2026 | 339.90 | 339.90 | 325.75 | 325.75 | 325.75 | -4.99% | 2,899 |
| Aug 13, 2026 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | 4.99% | 65,947 |
| Aug 12, 2026 | 315.00 | 326.55 | 315.00 | 326.55 | 326.55 | 5.00% | 30,412 |
| Aug 11, 2026 | 305.90 | 311.95 | 300.00 | 311.00 | 311.00 | 4.66% | 7,357 |
| Aug 10, 2026 | 295.00 | 305.60 | 282.60 | 297.15 | 297.15 | 1.50% | 1,740 |
| Aug 7, 2026 | 280.00 | 295.00 | 277.50 | 292.75 | 292.75 | 3.08% | 663 |
| Aug 6, 2026 | 281.00 | 292.90 | 280.00 | 284.00 | 284.00 | -2.47% | 1,855 |
| Aug 5, 2026 | 280.05 | 292.00 | 280.05 | 291.20 | 291.20 | 0.41% | 379 |
| Aug 4, 2026 | 280.00 | 292.90 | 280.00 | 290.00 | 290.00 | 2.60% | 1,689 |
| Aug 3, 2026 | 266.70 | 282.95 | 266.70 | 282.65 | 282.65 | 4.88% | 3,562 |
| Jul 31, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 2.55% | 21 |
| Jul 30, 2026 | 262.45 | 270.00 | 262.45 | 262.80 | 262.80 | -2.54% | 218 |
| Jul 29, 2026 | 262.00 | 269.65 | 262.00 | 269.65 | 269.65 | 2.92% | 3,082 |
| Jul 28, 2026 | 267.00 | 267.00 | 262.00 | 262.00 | 262.00 | -1.87% | 538 |
| Jul 27, 2026 | 263.00 | 268.75 | 261.00 | 267.00 | 267.00 | 1.33% | 1,037 |
| Jul 24, 2026 | 263.50 | 274.90 | 263.50 | 263.50 | 263.50 | - | 286 |
| Jul 23, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.73% | 85 |
| Jul 22, 2026 | 276.95 | 276.95 | 261.00 | 261.60 | 261.60 | -0.93% | 2,145 |
| Jul 21, 2026 | 266.00 | 269.90 | 263.25 | 264.05 | 264.05 | -0.47% | 322 |
| Jul 20, 2026 | 270.00 | 270.00 | 265.10 | 265.30 | 265.30 | -4.91% | 819 |