Valencia Nutrition Limited (BOM:542910)
India · Delayed Price · Currency is INR 72.00
-2.00 (-2.70%)
At close: May 26, 2026
Valencia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.98 | 76.99 | 72.00 | 72.00 | 72.00 | -2.70% | 24,000 |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | 1,500 |
| May 22, 2026 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | -6.64% | 3,000 |
| May 21, 2026 | 70.00 | 74.98 | 70.00 | 74.98 | 74.98 | 7.11% | 3,000 |
| May 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 7,500 |
| May 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,500 |
| May 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 7,500 |
| May 14, 2026 | 78.70 | 78.70 | 70.00 | 70.00 | 70.00 | - | 9,000 |
| May 13, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 7.69% | 12,000 |
| May 12, 2026 | 64.99 | 65.00 | 64.99 | 65.00 | 65.00 | -1.52% | 10,500 |
| May 8, 2026 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | -0.90% | 10,500 |
| May 5, 2026 | 61.00 | 66.60 | 61.00 | 66.60 | 66.60 | 2.86% | 3,000 |
| May 4, 2026 | 55.21 | 64.75 | 54.00 | 64.75 | 64.75 | 5.30% | 12,000 |
| Apr 30, 2026 | 75.00 | 75.00 | 56.60 | 61.49 | 61.49 | -3.47% | 13,500 |
| Apr 29, 2026 | 69.00 | 69.00 | 58.89 | 63.70 | 63.70 | -2.00% | 7,500 |
| Apr 27, 2026 | 56.00 | 65.25 | 56.00 | 65.00 | 65.00 | 2.36% | 18,000 |
| Apr 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -18.85% | 1,500 |
| Apr 21, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 2.96% | 1,500 |
| Apr 20, 2026 | 63.51 | 77.00 | 63.51 | 76.00 | 76.00 | -2.25% | 12,000 |
| Apr 16, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - | 1,500 |
| Apr 15, 2026 | 70.00 | 77.75 | 70.00 | 77.75 | 77.75 | 17.80% | 4,500 |
| Apr 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 17.86% | 1,500 |
| Apr 10, 2026 | 66.00 | 67.77 | 56.00 | 56.00 | 56.00 | -0.96% | 6,000 |
| Apr 8, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - | 1,500 |
| Apr 7, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 10.00% | 4,500 |
| Apr 1, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 9.36% | 3,000 |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,500 |
| Mar 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 9,000 |
| Mar 23, 2026 | 62.15 | 62.15 | 52.00 | 52.00 | 52.00 | -7.96% | 6,000 |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1,500 |
| Mar 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -7.80% | 6,000 |
| Mar 11, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 10.00% | 1,500 |
| Mar 9, 2026 | 62.50 | 62.50 | 55.71 | 55.71 | 55.71 | -9.96% | 4,500 |
| 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 |