Valencia Nutrition Limited (BOM:542910)
India · Delayed Price · Currency is INR 49.50
-0.45 (-0.90%)
At close: Jul 21, 2026
Valencia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.90% | 1,500 |
| Jul 20, 2026 | 49.95 | 50.00 | 49.95 | 49.95 | 49.95 | 8.59% | 4,500 |
| Jul 17, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | -0.56% | 9,000 |
| Jul 16, 2026 | 46.80 | 49.45 | 45.41 | 46.26 | 46.26 | -6.30% | 43,500 |
| Jul 15, 2026 | 52.00 | 52.00 | 45.00 | 49.37 | 49.37 | -9.91% | 91,500 |
| Jul 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.26% | 1,500 |
| Jul 8, 2026 | 53.00 | 55.50 | 49.70 | 55.50 | 55.50 | -2.63% | 25,500 |
| Jul 7, 2026 | 54.65 | 57.00 | 54.65 | 57.00 | 57.00 | -4.78% | 7,500 |
| Jul 3, 2026 | 55.55 | 59.89 | 55.55 | 59.86 | 59.86 | -1.22% | 7,500 |
| Jul 2, 2026 | 60.00 | 60.60 | 59.85 | 60.60 | 60.60 | -11.40% | 9,000 |
| Jun 29, 2026 | 55.00 | 68.40 | 55.00 | 68.40 | 68.40 | 7.89% | 6,000 |
| Jun 25, 2026 | 60.51 | 63.40 | 55.55 | 63.40 | 63.40 | -2.45% | 15,000 |
| Jun 24, 2026 | 62.00 | 64.99 | 60.00 | 64.99 | 64.99 | -2.96% | 6,000 |
| Jun 19, 2026 | 66.90 | 67.00 | 66.90 | 66.97 | 66.97 | -4.05% | 4,500 |
| Jun 18, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 10.79% | 1,500 |
| Jun 16, 2026 | 60.03 | 63.00 | 60.00 | 63.00 | 63.00 | 3.31% | 10,500 |
| Jun 12, 2026 | 60.99 | 60.99 | 60.97 | 60.98 | 60.98 | 5.14% | 6,000 |
| Jun 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -7.86% | 9,000 |
| Jun 5, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.52% | 1,500 |
| Jun 2, 2026 | 64.00 | 65.80 | 60.00 | 63.28 | 63.28 | -7.01% | 15,000 |
| Jun 1, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 4.69% | 1,500 |
| May 29, 2026 | 59.02 | 72.00 | 55.00 | 65.00 | 65.00 | 4.84% | 12,000 |
| May 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -13.89% | 1,500 |
| 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 |