Valencia Nutrition Limited (BOM:542910)
India · Delayed Price · Currency is INR 55.71
-6.16 (-9.96%)
At close: Mar 9, 2026
Valencia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.10 | 62.00 | 56.10 | 61.87 | 61.87 | -0.74% | 10,500 |
| Mar 4, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -9.99% | 1,500 |
| Feb 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 9.92% | 3,000 |
| Feb 26, 2026 | 55.71 | 63.00 | 55.70 | 63.00 | 63.00 | 5.00% | 4,500 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 1,500 |
| Feb 6, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -9.16% | 3,000 |
| Feb 3, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -4.92% | 1,500 |
| Feb 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | 3,000 |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.96% | 1,500 |
| Jan 27, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -5.00% | 3,000 |
| Jan 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -5.00% | 4,500 |
| Jan 20, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -5.00% | 1,500 |
| Jan 9, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -4.99% | 1,500 |
| Jan 8, 2026 | 75.00 | 77.00 | 73.50 | 75.57 | 75.57 | 2.89% | 19,500 |
| Jan 7, 2026 | 73.44 | 73.47 | 73.44 | 73.45 | 73.45 | 4.93% | 4,500 |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.20% | 1,500 |
| Jan 2, 2026 | 74.00 | 74.00 | 70.14 | 70.14 | 70.14 | -5.00% | 6,000 |
| Dec 31, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 4.95% | 3,000 |
| Dec 30, 2025 | 70.34 | 70.35 | 70.34 | 70.35 | 70.35 | 5.00% | 3,000 |
| Dec 29, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.76% | 3,000 |
| Dec 24, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 5.00% | 1,500 |
| Dec 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1,500 |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.76% | 3,000 |
| Dec 12, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | 4,500 |
| Dec 10, 2025 | 73.00 | 73.55 | 73.00 | 73.50 | 73.50 | 4.93% | 7,500 |
| Dec 8, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -4.04% | 1,500 |
| Dec 3, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 3,000 |
| Dec 2, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 3,000 |
| Nov 28, 2025 | 74.80 | 75.00 | 72.00 | 72.00 | 72.00 | -4.76% | 7,500 |
| Nov 27, 2025 | 75.40 | 76.10 | 75.40 | 75.60 | 75.60 | 2.86% | 4,500 |
| Nov 26, 2025 | 73.90 | 73.90 | 73.50 | 73.50 | 73.50 | -0.54% | 3,000 |
| Nov 25, 2025 | 76.35 | 76.62 | 73.00 | 73.90 | 73.90 | 0.96% | 46,500 |
| Nov 21, 2025 | 71.40 | 78.58 | 71.40 | 73.20 | 73.20 | -2.59% | 24,000 |
| Nov 17, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -4.99% | 3,000 |
| Nov 14, 2025 | 80.00 | 80.00 | 79.10 | 79.10 | 79.10 | -5.00% | 7,500 |
| Nov 13, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -5.00% | 3,000 |
| Nov 12, 2025 | 90.00 | 90.00 | 87.64 | 87.64 | 87.64 | -5.00% | 10,500 |
| Nov 11, 2025 | 92.27 | 92.27 | 92.25 | 92.25 | 92.25 | -4.99% | 4,500 |
| Nov 7, 2025 | 97.09 | 97.10 | 97.09 | 97.10 | 97.10 | 4.97% | 15,000 |
| Nov 6, 2025 | 94.00 | 94.40 | 90.00 | 92.50 | 92.50 | 2.85% | 30,000 |
| Nov 4, 2025 | 83.56 | 89.94 | 83.56 | 89.94 | 89.94 | 2.26% | 6,000 |
| Nov 3, 2025 | 87.90 | 87.95 | 87.70 | 87.95 | 87.95 | 4.95% | 15,000 |
| Oct 31, 2025 | 83.75 | 83.85 | 83.75 | 83.80 | 83.80 | 4.88% | 18,000 |
| Oct 29, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 4.99% | 12,000 |
| Oct 20, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.78% | 3,000 |
| Oct 13, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -4.98% | 6,000 |
| Oct 10, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -4.92% | 3,000 |
| Oct 7, 2025 | 84.94 | 84.94 | 84.90 | 84.90 | 84.90 | 4.94% | 12,000 |
| Oct 6, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 4.93% | 6,000 |
| Sep 30, 2025 | 76.50 | 77.13 | 76.50 | 77.10 | 77.10 | 4.96% | 36,000 |