Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 325.75
-17.10 (-4.99%)
At close: Aug 14, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 268.00 | 279.00 | 263.00 | 279.00 | 279.00 | 2.46% | 1,667 |
| Jul 16, 2026 | 280.00 | 280.00 | 269.35 | 272.30 | 272.30 | -2.58% | 972 |
| Jul 15, 2026 | 275.50 | 280.00 | 275.50 | 279.50 | 279.50 | 1.27% | 283 |
| Jul 14, 2026 | 284.00 | 284.00 | 273.25 | 276.00 | 276.00 | 0.25% | 714 |
| Jul 13, 2026 | 282.00 | 282.00 | 275.20 | 275.30 | 275.30 | 1.87% | 47 |
| Jul 10, 2026 | 276.00 | 276.00 | 270.25 | 270.25 | 270.25 | -2.08% | 148 |
| Jul 9, 2026 | 274.00 | 276.00 | 273.00 | 276.00 | 276.00 | 0.36% | 1,009 |
| Jul 8, 2026 | 278.90 | 282.90 | 275.00 | 275.00 | 275.00 | 1.07% | 856 |
| Jul 7, 2026 | 278.40 | 279.75 | 270.10 | 272.10 | 272.10 | -2.94% | 4,060 |
| Jul 6, 2026 | 281.90 | 281.90 | 272.00 | 280.35 | 280.35 | 2.82% | 142 |
| Jul 3, 2026 | 279.95 | 281.00 | 272.00 | 272.65 | 272.65 | -2.61% | 1,611 |
| Jul 2, 2026 | 272.25 | 280.00 | 262.20 | 279.95 | 279.95 | 1.80% | 1,311 |
| Jul 1, 2026 | 275.00 | 282.70 | 269.50 | 275.00 | 275.00 | 2.12% | 1,928 |
| Jun 30, 2026 | 283.00 | 283.00 | 268.20 | 269.30 | 269.30 | -2.43% | 1,154 |
| Jun 29, 2026 | 284.50 | 289.50 | 275.05 | 276.00 | 276.00 | -2.99% | 1,129 |
| Jun 25, 2026 | 292.00 | 292.00 | 281.30 | 284.50 | 284.50 | -0.18% | 51 |
| Jun 24, 2026 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.26% | 1,259 |
| Jun 23, 2026 | 285.00 | 293.40 | 285.00 | 288.65 | 288.65 | 0.65% | 1,493 |
| Jun 22, 2026 | 277.10 | 301.50 | 277.10 | 286.80 | 286.80 | -1.60% | 3,448 |
| Jun 19, 2026 | 310.65 | 310.65 | 287.15 | 291.45 | 291.45 | -6.38% | 4,174 |
| Jun 18, 2026 | 311.30 | 321.00 | 306.60 | 311.30 | 311.30 | - | 5,956 |
| Jun 17, 2026 | 285.75 | 315.00 | 285.75 | 311.30 | 311.30 | 8.47% | 35,768 |
| Jun 16, 2026 | 290.75 | 290.75 | 282.95 | 287.00 | 287.00 | 1.99% | 419 |
| Jun 15, 2026 | 281.60 | 289.00 | 278.00 | 281.40 | 281.40 | 0.99% | 2,221 |
| Jun 12, 2026 | 267.05 | 281.90 | 267.05 | 278.65 | 278.65 | 4.56% | 1,377 |
| Jun 11, 2026 | 267.35 | 272.90 | 265.00 | 266.50 | 266.50 | -1.44% | 1,379 |
| Jun 10, 2026 | 279.60 | 284.00 | 268.65 | 270.40 | 270.40 | -5.12% | 3,907 |
| Jun 9, 2026 | 273.95 | 286.25 | 269.70 | 285.00 | 285.00 | 5.50% | 2,224 |
| Jun 8, 2026 | 279.55 | 284.60 | 267.20 | 270.15 | 270.15 | -5.49% | 6,012 |
| Jun 5, 2026 | 294.85 | 298.15 | 283.50 | 285.85 | 285.85 | -2.62% | 2,778 |