Valiant Laboratories Limited (BOM:543998)
India · Delayed Price · Currency is INR 121.40
-3.55 (-2.84%)
At close: Oct 7, 2026
BOM:543998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 124.95 | 124.95 | 120.55 | 121.40 | 121.40 | -2.84% | 8,786 |
| Oct 6, 2026 | 126.90 | 129.00 | 124.00 | 124.95 | 124.95 | -0.44% | 5,808 |
| Oct 5, 2026 | 125.00 | 128.20 | 120.00 | 125.50 | 125.50 | 2.78% | 6,155 |
| Oct 1, 2026 | 129.00 | 129.00 | 120.25 | 122.10 | 122.10 | -3.52% | 8,111 |
| Sep 30, 2026 | 122.00 | 128.00 | 122.00 | 126.55 | 126.55 | 3.80% | 9,426 |
| Sep 29, 2026 | 120.50 | 122.28 | 115.10 | 121.92 | 121.92 | 1.90% | 12,046 |
| Sep 28, 2026 | 120.20 | 124.50 | 118.90 | 119.65 | 119.65 | -4.25% | 12,647 |
| Sep 25, 2026 | 125.00 | 126.35 | 121.75 | 124.96 | 124.96 | 1.85% | 8,665 |
| Sep 24, 2026 | 119.30 | 124.50 | 118.05 | 122.69 | 122.69 | -0.22% | 2,801 |
| Sep 23, 2026 | 124.51 | 128.65 | 121.20 | 122.96 | 122.96 | -1.24% | 8,585 |
| Sep 22, 2026 | 127.50 | 131.00 | 123.00 | 124.51 | 124.51 | -2.33% | 21,112 |
| Sep 21, 2026 | 123.90 | 127.65 | 119.00 | 127.48 | 127.48 | 2.22% | 39,916 |
| Sep 18, 2026 | 128.00 | 128.71 | 123.10 | 124.71 | 124.71 | 1.73% | 18,553 |
| Sep 17, 2026 | 121.77 | 122.59 | 118.99 | 122.59 | 122.59 | 4.99% | 1,973 |
| Sep 16, 2026 | 123.53 | 123.53 | 115.06 | 116.76 | 116.76 | -3.59% | 9,055 |
| Sep 15, 2026 | 122.30 | 127.88 | 121.11 | 121.11 | 121.11 | -5.00% | 9,296 |
| Sep 11, 2026 | 120.00 | 130.00 | 118.59 | 127.48 | 127.48 | 2.12% | 22,344 |
| Sep 10, 2026 | 125.40 | 125.65 | 120.00 | 124.83 | 124.83 | 4.31% | 26,862 |
| Sep 9, 2026 | 116.00 | 119.67 | 116.00 | 119.67 | 119.67 | 4.99% | 15,555 |
| Sep 8, 2026 | 110.73 | 113.98 | 110.73 | 113.98 | 113.98 | 4.99% | 7,100 |
| Sep 7, 2026 | 107.27 | 111.00 | 102.50 | 108.56 | 108.56 | 1.20% | 15,311 |
| Sep 4, 2026 | 107.27 | 107.27 | 104.10 | 107.27 | 107.27 | 4.99% | 50,748 |
| Sep 3, 2026 | 101.99 | 102.17 | 99.00 | 102.17 | 102.17 | 4.99% | 17,926 |
| Sep 2, 2026 | 92.59 | 97.31 | 92.59 | 97.31 | 97.31 | 5.00% | 37,173 |
| Sep 1, 2026 | 97.00 | 98.74 | 92.68 | 92.68 | 92.68 | -4.99% | 5,749 |
| Aug 31, 2026 | 95.50 | 100.70 | 95.46 | 97.55 | 97.55 | -2.92% | 10,404 |
| Aug 28, 2026 | 108.00 | 108.00 | 100.48 | 100.48 | 100.48 | -4.99% | 30,015 |
| Aug 27, 2026 | 109.89 | 109.90 | 102.56 | 105.76 | 105.76 | -2.03% | 31,143 |
| Aug 26, 2026 | 103.00 | 110.76 | 103.00 | 107.95 | 107.95 | 2.33% | 38,549 |
| Aug 25, 2026 | 105.50 | 105.51 | 98.21 | 105.49 | 105.49 | 4.98% | 127,244 |
| Aug 24, 2026 | 99.75 | 100.49 | 97.93 | 100.49 | 100.49 | 4.99% | 17,044 |
| 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 |