Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 288.65
+3.80 (1.33%)
At close: May 25, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 285.50 | 292.15 | 281.60 | 288.65 | 288.65 | 1.33% | 3,252 |
| May 22, 2026 | 291.80 | 294.55 | 283.55 | 284.85 | 284.85 | -2.67% | 1,097 |
| May 21, 2026 | 296.40 | 297.15 | 287.50 | 292.65 | 292.65 | 0.64% | 3,958 |
| May 20, 2026 | 303.80 | 303.80 | 290.00 | 290.80 | 290.80 | -3.40% | 3,034 |
| May 19, 2026 | 302.45 | 310.00 | 294.95 | 301.05 | 301.05 | -0.30% | 4,644 |
| May 18, 2026 | 308.00 | 327.45 | 297.00 | 301.95 | 301.95 | 1.44% | 35,442 |
| May 15, 2026 | 296.70 | 303.35 | 279.75 | 297.65 | 297.65 | 4.82% | 5,426 |
| May 14, 2026 | 289.45 | 293.50 | 279.45 | 283.95 | 283.95 | -2.17% | 3,499 |
| May 13, 2026 | 280.20 | 305.50 | 280.20 | 290.25 | 290.25 | 1.72% | 5,284 |
| May 12, 2026 | 305.40 | 308.80 | 281.60 | 285.35 | 285.35 | -6.60% | 1,893 |
| May 11, 2026 | 295.40 | 319.00 | 295.20 | 305.50 | 305.50 | 3.28% | 6,096 |
| May 8, 2026 | 302.15 | 303.35 | 291.50 | 295.80 | 295.80 | -1.02% | 1,071 |
| May 7, 2026 | 317.45 | 317.45 | 295.65 | 298.85 | 298.85 | -1.27% | 5,574 |
| May 6, 2026 | 278.85 | 312.00 | 278.65 | 302.70 | 302.70 | 8.51% | 9,337 |
| 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 |