Valencia Nutrition Limited (BOM:542910)
India · Delayed Price · Currency is INR 72.00
-2.95 (-3.94%)
At close: Aug 25, 2025
Valencia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 9,000 |
| Aug 25, 2025 | 71.21 | 72.00 | 71.21 | 72.00 | 72.00 | -3.94% | 12,000 |
| Aug 22, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.07% | 3,000 |
| Aug 20, 2025 | 78.50 | 78.50 | 75.00 | 75.00 | 75.00 | -4.76% | 6,000 |
| Aug 18, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 3,000 |
| Aug 13, 2025 | 71.95 | 75.00 | 71.95 | 75.00 | 75.00 | 4.24% | 18,000 |
| Aug 12, 2025 | 74.00 | 74.00 | 67.60 | 71.95 | 71.95 | 1.12% | 9,000 |
| Aug 11, 2025 | 68.82 | 72.00 | 68.82 | 71.15 | 71.15 | 3.39% | 15,000 |
| Aug 8, 2025 | 66.66 | 68.82 | 66.66 | 68.82 | 68.82 | 4.99% | 21,000 |
| Aug 7, 2025 | 65.50 | 65.55 | 65.50 | 65.55 | 65.55 | 0.08% | 15,000 |
| Jul 22, 2025 | 63.50 | 65.50 | 63.00 | 65.50 | 65.50 | 3.15% | 18,000 |
| Jul 21, 2025 | 64.74 | 64.74 | 63.50 | 63.50 | 63.50 | 1.50% | 6,000 |
| Jul 18, 2025 | 60.00 | 63.83 | 60.00 | 62.56 | 62.56 | 2.74% | 18,000 |
| Jul 17, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 4.98% | 3,000 |
| Jul 16, 2025 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -1.86% | 12,000 |
| Jul 14, 2025 | 61.53 | 61.53 | 58.60 | 59.10 | 59.10 | 0.85% | 51,000 |
| Jul 11, 2025 | 63.73 | 63.73 | 58.60 | 58.60 | 58.60 | -4.99% | 9,000 |
| Jul 7, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 4.93% | 3,000 |
| Jul 4, 2025 | 61.95 | 61.95 | 58.78 | 58.78 | 58.78 | -4.93% | 15,000 |
| Jul 3, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -4.99% | 9,000 |
| Jul 2, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -4.99% | 12,000 |
| Jul 1, 2025 | 71.00 | 71.00 | 67.03 | 68.50 | 68.50 | -2.66% | 9,000 |
| Jun 30, 2025 | 70.37 | 70.37 | 70.36 | 70.37 | 70.37 | 5.00% | 75,000 |
| Jun 27, 2025 | 66.04 | 69.30 | 65.90 | 67.02 | 67.02 | 1.48% | 42,000 |
| Jun 26, 2025 | 66.00 | 66.04 | 66.00 | 66.04 | 66.04 | 4.99% | 51,000 |
| Jun 25, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 4.99% | 3,000 |
| Jun 24, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 4.99% | 6,000 |
| Jun 23, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 4.99% | 6,000 |
| Jun 16, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -4.73% | 3,000 |
| Jun 9, 2025 | 56.99 | 57.05 | 56.98 | 57.05 | 57.05 | 4.97% | 9,000 |
| Jun 2, 2025 | 54.35 | 54.35 | 53.00 | 54.35 | 54.35 | 4.98% | 15,000 |
| May 30, 2025 | 51.77 | 51.77 | 47.70 | 51.77 | 51.77 | 4.99% | 27,000 |
| May 29, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 4.98% | 15,000 |
| May 21, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 4.98% | 3,000 |
| May 20, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -4.81% | 3,000 |
| May 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 3,000 |
| May 8, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5.00% | 3,000 |
| Apr 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 6,000 |
| Apr 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.81% | 3,000 |
| Apr 22, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -4.97% | 3,000 |
| Apr 21, 2025 | 48.40 | 49.30 | 48.40 | 49.30 | 49.30 | 2.07% | 6,000 |
| Apr 17, 2025 | 46.00 | 48.30 | 45.00 | 48.30 | 48.30 | 5.00% | 15,000 |
| Apr 9, 2025 | 46.50 | 48.30 | 46.00 | 46.00 | 46.00 | - | 12,000 |
| Apr 7, 2025 | 44.18 | 46.50 | 44.18 | 46.00 | 46.00 | -1.08% | 21,000 |
| Apr 4, 2025 | 46.50 | 46.50 | 45.10 | 46.50 | 46.50 | 3.33% | 30,000 |
| Mar 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.09% | 21,000 |
| Mar 27, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 3,000 |
| Mar 26, 2025 | 46.87 | 46.87 | 45.50 | 45.50 | 45.50 | 1.93% | 15,000 |
| Mar 25, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 4.99% | 6,000 |
| Mar 24, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 4.99% | 3,000 |