Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 280.35
+7.70 (2.82%)
At close: Jul 6, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 300.90 | 304.70 | 292.00 | 293.55 | 293.55 | -2.23% | 3,453 |
| Jun 3, 2026 | 284.50 | 305.00 | 275.00 | 300.25 | 300.25 | 5.04% | 9,245 |
| Jun 2, 2026 | 292.30 | 292.30 | 284.40 | 285.85 | 285.85 | -1.33% | 1,011 |
| Jun 1, 2026 | 305.00 | 305.00 | 286.45 | 289.70 | 289.70 | -2.39% | 2,086 |
| May 29, 2026 | 309.95 | 315.65 | 295.00 | 296.80 | 296.80 | -1.35% | 4,969 |
| May 27, 2026 | 287.85 | 306.95 | 286.50 | 300.85 | 300.85 | 4.94% | 4,654 |
| May 26, 2026 | 286.05 | 295.95 | 285.00 | 286.70 | 286.70 | -0.68% | 1,291 |
| 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 |