Valiant Laboratories Limited (BOM:543998)
India · Delayed Price · Currency is INR 95.71
+4.24 (4.64%)
At close: Aug 21, 2026
BOM:543998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 92.90 | 96.04 | 91.94 | 95.71 | 95.71 | 4.64% | 13,819 |
| Aug 20, 2026 | 96.00 | 96.00 | 88.85 | 91.47 | 91.47 | -0.58% | 60,465 |
| Aug 19, 2026 | 95.79 | 95.79 | 86.74 | 92.00 | 92.00 | 0.77% | 68,097 |
| Aug 18, 2026 | 91.56 | 91.56 | 88.95 | 91.30 | 91.30 | 4.70% | 533,052 |
| Aug 17, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 5.00% | 31,302 |
| Aug 14, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 4.99% | 79,455 |
| Aug 13, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 4.99% | 5,254 |
| Aug 12, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 4.99% | 7,971 |
| Aug 11, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 4.99% | 4,676 |
| Aug 10, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 4.99% | 6,829 |
| Aug 7, 2026 | 63.79 | 65.10 | 63.79 | 65.10 | 65.10 | 5.00% | 7,792 |
| Aug 6, 2026 | 62.00 | 63.90 | 62.00 | 62.00 | 62.00 | 0.40% | 904 |
| Aug 5, 2026 | 63.85 | 63.85 | 61.50 | 61.75 | 61.75 | -3.30% | 206 |
| Aug 4, 2026 | 62.00 | 63.86 | 60.00 | 63.86 | 63.86 | 3.00% | 3,641 |
| Aug 3, 2026 | 60.15 | 62.00 | 60.00 | 62.00 | 62.00 | 3.08% | 256 |
| Jul 31, 2026 | 60.97 | 60.97 | 58.26 | 60.15 | 60.15 | -1.39% | 1,847 |
| Jul 30, 2026 | 63.99 | 63.99 | 61.00 | 61.00 | 61.00 | -3.16% | 266 |
| Jul 29, 2026 | 60.25 | 62.99 | 60.01 | 62.99 | 62.99 | 3.91% | 506 |
| Jul 28, 2026 | 62.98 | 62.98 | 60.62 | 60.62 | 60.62 | 0.70% | 111 |
| Jul 27, 2026 | 60.81 | 62.78 | 60.17 | 60.20 | 60.20 | 0.05% | 3,113 |
| Jul 24, 2026 | 62.50 | 62.50 | 60.17 | 60.17 | 60.17 | -3.73% | 122 |
| Jul 23, 2026 | 63.50 | 63.50 | 62.00 | 62.50 | 62.50 | -0.78% | 49 |
| Jul 22, 2026 | 62.70 | 63.65 | 62.70 | 62.99 | 62.99 | 3.04% | 13 |
| Jul 17, 2026 | 62.07 | 62.07 | 61.11 | 61.13 | 61.13 | -2.55% | 1,008 |
| Jul 16, 2026 | 61.10 | 63.80 | 61.10 | 62.73 | 62.73 | -1.68% | 238 |
| Jul 15, 2026 | 63.24 | 64.90 | 62.00 | 63.80 | 63.80 | 2.90% | 1,050 |
| Jul 14, 2026 | 63.40 | 64.26 | 62.00 | 62.00 | 62.00 | -1.59% | 300 |
| Jul 13, 2026 | 62.22 | 63.00 | 62.00 | 63.00 | 63.00 | 1.25% | 279 |
| Jul 10, 2026 | 63.00 | 63.00 | 62.22 | 62.22 | 62.22 | 0.03% | 824 |
| Jul 9, 2026 | 62.25 | 62.25 | 62.20 | 62.20 | 62.20 | -2.05% | 2 |
| Jul 8, 2026 | 66.89 | 66.89 | 63.00 | 63.50 | 63.50 | -2.31% | 157 |
| Jul 7, 2026 | 67.49 | 67.49 | 64.90 | 65.00 | 65.00 | 0.74% | 680 |
| Jul 3, 2026 | 62.75 | 67.49 | 62.75 | 64.52 | 64.52 | -1.96% | 1,859 |
| Jul 2, 2026 | 65.00 | 65.81 | 65.00 | 65.81 | 65.81 | 1.51% | 508 |
| Jul 1, 2026 | 66.00 | 67.00 | 64.60 | 64.83 | 64.83 | -4.65% | 1,198 |
| Jun 30, 2026 | 68.00 | 68.00 | 65.00 | 67.99 | 67.99 | 2.03% | 1,497 |
| Jun 25, 2026 | 70.40 | 70.40 | 66.64 | 66.64 | 66.64 | -4.77% | 265 |
| Jun 24, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 3.67% | 1 |
| Jun 23, 2026 | 66.11 | 67.62 | 66.11 | 67.50 | 67.50 | -2.68% | 381 |
| Jun 22, 2026 | 65.50 | 70.00 | 65.20 | 69.36 | 69.36 | 2.15% | 868 |
| Jun 19, 2026 | 69.78 | 69.78 | 67.00 | 67.90 | 67.90 | -1.57% | 667 |
| Jun 18, 2026 | 67.85 | 68.99 | 67.85 | 68.98 | 68.98 | 1.52% | 201 |
| Jun 17, 2026 | 66.99 | 68.43 | 66.50 | 67.95 | 67.95 | 1.43% | 2,338 |
| Jun 16, 2026 | 66.45 | 67.85 | 64.85 | 66.99 | 66.99 | -0.48% | 2,907 |
| Jun 15, 2026 | 69.80 | 72.69 | 66.31 | 67.31 | 67.31 | -3.57% | 2,237 |
| Jun 12, 2026 | 67.20 | 69.90 | 67.20 | 69.80 | 69.80 | 3.90% | 1,468 |
| Jun 11, 2026 | 68.60 | 71.98 | 67.01 | 67.18 | 67.18 | -4.03% | 6,009 |
| Jun 10, 2026 | 71.86 | 71.99 | 70.00 | 70.00 | 70.00 | -2.59% | 993 |
| Jun 9, 2026 | 74.79 | 74.79 | 71.19 | 71.86 | 71.86 | -3.92% | 262 |
| Jun 8, 2026 | 75.99 | 76.00 | 73.05 | 74.79 | 74.79 | 1.30% | 165 |