Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 278.95
+12.65 (4.75%)
At close: May 5, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 264.35 | 280.05 | 262.95 | 278.95 | 278.95 | 4.75% | 6,219 |
| May 4, 2026 | 270.70 | 277.80 | 260.25 | 266.30 | 266.30 | -1.63% | 3,179 |
| Apr 30, 2026 | 268.65 | 277.05 | 268.65 | 270.70 | 270.70 | -1.76% | 937 |
| Apr 29, 2026 | 270.00 | 277.45 | 270.00 | 275.55 | 275.55 | -0.11% | 2,131 |
| Apr 28, 2026 | 299.95 | 299.95 | 271.50 | 275.85 | 275.85 | 1.66% | 5,478 |
| Apr 27, 2026 | 250.00 | 273.65 | 250.00 | 271.35 | 271.35 | 6.62% | 2,057 |
| Apr 24, 2026 | 269.30 | 269.30 | 252.20 | 254.50 | 254.50 | -2.36% | 1,508 |
| Apr 23, 2026 | 272.80 | 272.80 | 257.65 | 260.65 | 260.65 | -2.18% | 2,160 |
| Apr 22, 2026 | 271.25 | 271.25 | 261.95 | 266.45 | 266.45 | -1.15% | 1,293 |
| Apr 21, 2026 | 269.25 | 274.55 | 267.00 | 269.55 | 269.55 | -0.50% | 1,457 |
| Apr 20, 2026 | 283.00 | 283.00 | 267.25 | 270.90 | 270.90 | -3.68% | 691 |
| Apr 17, 2026 | 304.00 | 304.00 | 277.90 | 281.25 | 281.25 | -2.00% | 7,128 |
| Apr 16, 2026 | 267.05 | 295.10 | 267.00 | 287.00 | 287.00 | 7.45% | 16,964 |
| Apr 15, 2026 | 269.90 | 270.35 | 263.55 | 267.10 | 267.10 | 1.83% | 2,889 |
| Apr 13, 2026 | 278.00 | 278.00 | 251.85 | 262.30 | 262.30 | -0.02% | 2,571 |
| Apr 10, 2026 | 266.00 | 270.35 | 261.10 | 262.35 | 262.35 | -1.94% | 2,115 |
| Apr 9, 2026 | 261.50 | 275.00 | 261.05 | 267.55 | 267.55 | 1.06% | 4,423 |
| Apr 8, 2026 | 256.60 | 269.30 | 256.60 | 264.75 | 264.75 | 0.74% | 13,052 |
| Apr 7, 2026 | 237.50 | 268.10 | 236.35 | 262.80 | 262.80 | 10.65% | 10,569 |
| Apr 6, 2026 | 253.20 | 253.20 | 233.45 | 237.50 | 237.50 | 2.33% | 1,489 |
| Apr 2, 2026 | 225.25 | 236.80 | 218.95 | 232.10 | 232.10 | -0.13% | 5,805 |
| Apr 1, 2026 | 202.70 | 236.85 | 202.70 | 232.40 | 232.40 | 14.77% | 2,911 |
| Mar 30, 2026 | 210.00 | 218.60 | 200.55 | 202.50 | 202.50 | -5.66% | 9,125 |
| Mar 27, 2026 | 230.00 | 238.00 | 210.45 | 214.65 | 214.65 | -9.54% | 12,101 |
| Mar 25, 2026 | 236.35 | 243.40 | 235.50 | 237.30 | 237.30 | 0.40% | 3,039 |
| Mar 24, 2026 | 248.00 | 249.75 | 226.20 | 236.35 | 236.35 | -2.82% | 10,010 |
| Mar 23, 2026 | 259.00 | 264.00 | 239.05 | 243.20 | 243.20 | -9.61% | 4,180 |
| Mar 20, 2026 | 257.00 | 274.30 | 250.60 | 269.05 | 269.05 | 3.28% | 21,916 |
| Mar 19, 2026 | 238.95 | 273.60 | 238.95 | 260.50 | 260.50 | 9.57% | 84,256 |
| Mar 18, 2026 | 204.00 | 237.75 | 203.20 | 237.75 | 237.75 | 19.98% | 30,598 |
| Mar 17, 2026 | 204.40 | 206.20 | 195.20 | 198.15 | 198.15 | -3.06% | 3,764 |
| Mar 16, 2026 | 206.70 | 207.25 | 200.00 | 204.40 | 204.40 | -1.52% | 3,866 |
| Mar 13, 2026 | 209.35 | 210.55 | 205.00 | 207.55 | 207.55 | -2.38% | 2,606 |
| Mar 12, 2026 | 223.00 | 223.00 | 209.05 | 212.60 | 212.60 | -1.55% | 3,437 |
| Mar 11, 2026 | 217.75 | 223.50 | 215.00 | 215.95 | 215.95 | -0.69% | 740 |
| Mar 10, 2026 | 209.95 | 218.35 | 209.50 | 217.45 | 217.45 | 3.94% | 940 |
| Mar 9, 2026 | 224.00 | 224.00 | 203.00 | 209.20 | 209.20 | -2.38% | 3,559 |
| Mar 6, 2026 | 234.00 | 234.00 | 211.00 | 214.30 | 214.30 | -0.70% | 975 |
| Mar 5, 2026 | 221.00 | 221.45 | 212.00 | 215.80 | 215.80 | -3.27% | 1,234 |
| Mar 4, 2026 | 210.05 | 229.20 | 210.05 | 223.10 | 223.10 | -0.47% | 491 |
| Mar 2, 2026 | 217.00 | 228.10 | 217.00 | 224.15 | 224.15 | -2.90% | 1,792 |
| Feb 27, 2026 | 229.00 | 235.30 | 228.00 | 230.85 | 230.85 | -1.60% | 1,656 |
| Feb 26, 2026 | 244.60 | 244.90 | 231.30 | 234.60 | 234.60 | -1.64% | 2,850 |
| Feb 25, 2026 | 241.75 | 241.75 | 234.00 | 238.50 | 238.50 | -0.44% | 5,885 |
| Feb 24, 2026 | 243.30 | 243.65 | 234.00 | 239.55 | 239.55 | -0.15% | 341 |
| Feb 23, 2026 | 247.00 | 247.00 | 238.85 | 239.90 | 239.90 | -2.02% | 543 |
| Feb 20, 2026 | 240.25 | 246.75 | 240.00 | 244.85 | 244.85 | 0.87% | 810 |
| Feb 19, 2026 | 252.15 | 252.15 | 240.70 | 242.75 | 242.75 | -0.88% | 245 |
| Feb 18, 2026 | 240.05 | 246.00 | 240.05 | 244.90 | 244.90 | 1.43% | 274 |
| Feb 17, 2026 | 247.20 | 247.75 | 241.00 | 241.45 | 241.45 | -2.07% | 1,456 |