Valencia Nutrition Limited (BOM:542910)
India · Delayed Price · Currency is INR 65.50
+2.00 (3.15%)
At close: Jul 22, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 3,000 |
| Mar 17, 2025 | 43.29 | 43.29 | 39.25 | 40.50 | 40.50 | -1.77% | 24,000 |
| Mar 13, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 4.99% | 3,000 |
| Mar 11, 2025 | 35.80 | 39.27 | 35.80 | 39.27 | 39.27 | 5.00% | 6,000 |
| Mar 10, 2025 | 38.00 | 38.00 | 37.15 | 37.40 | 37.40 | -4.23% | 15,000 |
| Mar 7, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.99% | 6,000 |
| Mar 3, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -4.97% | 3,000 |
| Feb 28, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.99% | 9,000 |
| Feb 27, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -4.97% | 3,000 |