Valencia India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.01	18.50	18.00	18.40	18.40	-0.54%	4,800
Feb 12, 2026	18.60	18.60	18.46	18.50	18.50	-0.22%	7,200
Feb 11, 2026	18.70	18.74	18.40	18.54	18.54	-0.75%	7,200
Feb 10, 2026	18.40	18.70	18.30	18.68	18.68	0.97%	10,800
Feb 9, 2026	19.15	19.15	18.50	18.50	18.50	-1.07%	7,200
Feb 6, 2026	19.00	19.00	18.70	18.70	18.70	-2.60%	2,400
Feb 5, 2026	19.00	19.20	19.00	19.20	19.20	1.05%	2,400
Feb 4, 2026	19.00	19.00	19.00	19.00	19.00	0.26%	1,200
Feb 3, 2026	19.05	19.20	18.02	18.95	18.95	5.16%	16,800
Feb 2, 2026	19.00	19.00	17.50	18.02	18.02	-8.90%	48,000
Feb 1, 2026	18.50	19.99	18.45	19.78	19.78	4.05%	7,200
Jan 30, 2026	19.16	19.16	19.01	19.01	19.01	-0.78%	2,400
Jan 29, 2026	19.09	19.16	19.01	19.16	19.16	-1.03%	14,400
Jan 27, 2026	19.00	19.99	19.00	19.36	19.36	-1.02%	13,200
Jan 23, 2026	19.54	19.85	19.00	19.56	19.56	0.10%	10,800
Jan 22, 2026	19.02	19.54	19.02	19.54	19.54	2.73%	8,400
Jan 21, 2026	19.04	19.04	19.01	19.02	19.02	-0.11%	19,200
Jan 20, 2026	20.07	20.07	19.04	19.04	19.04	-4.85%	31,200
Jan 19, 2026	20.05	20.50	20.00	20.01	20.01	-4.53%	12,000
Jan 16, 2026	20.79	20.96	19.85	20.96	20.96	0.82%	8,400
Jan 14, 2026	19.99	20.81	19.99	20.79	20.79	9.13%	22,800
Jan 13, 2026	18.01	19.50	18.01	19.05	19.05	-3.69%	13,200
Jan 12, 2026	19.76	19.96	19.76	19.78	19.78	-4.21%	9,600
Jan 9, 2026	20.08	20.79	20.01	20.65	20.65	-1.53%	20,400
Jan 8, 2026	21.00	21.00	20.08	20.97	20.97	1.60%	7,200
Jan 7, 2026	19.70	20.94	19.70	20.64	20.64	2.18%	24,000
Jan 6, 2026	20.00	20.58	19.52	20.20	20.20	-0.49%	12,000
Jan 5, 2026	20.06	20.50	20.06	20.30	20.30	-3.56%	8,400
Jan 2, 2026	21.05	21.05	21.05	21.05	21.05	2.18%	1,200
Jan 1, 2026	20.11	20.60	20.03	20.60	20.60	-4.19%	8,400
Dec 31, 2025	21.60	21.90	20.71	21.50	21.50	3.86%	16,800
Dec 30, 2025	23.50	23.50	19.90	20.70	20.70	-3.36%	56,400
Dec 29, 2025	20.99	24.18	20.99	21.42	21.42	6.30%	93,600
Dec 26, 2025	20.89	20.89	19.80	20.15	20.15	2.13%	13,200
Dec 24, 2025	19.30	20.89	19.25	19.73	19.73	-5.60%	32,400
Dec 23, 2025	21.00	21.00	19.90	20.90	20.90	0.72%	4,800
Dec 22, 2025	20.99	21.00	20.75	20.75	20.75	-0.48%	18,000
Dec 19, 2025	19.50	20.90	19.50	20.85	20.85	4.25%	14,400
Dec 18, 2025	20.00	20.00	20.00	20.00	20.00	-0.74%	1,200
Dec 17, 2025	19.99	20.15	19.50	20.15	20.15	2.03%	6,000
Dec 16, 2025	19.50	20.00	19.01	19.75	19.75	1.02%	16,800
Dec 15, 2025	19.55	19.58	19.50	19.55	19.55	-2.83%	21,600
Dec 12, 2025	20.12	20.79	20.12	20.12	20.12	-	4,800
Dec 11, 2025	20.90	20.90	19.50	20.12	20.12	-3.73%	13,200
Dec 10, 2025	20.45	20.90	20.00	20.90	20.90	2.20%	4,800
Dec 9, 2025	20.50	20.90	19.76	20.45	20.45	-3.08%	6,000
Dec 8, 2025	20.00	21.35	18.50	21.10	21.10	-0.42%	49,200
Dec 5, 2025	20.30	21.30	20.30	21.19	21.19	2.62%	9,600
Dec 4, 2025	21.37	21.37	20.36	20.65	20.65	-1.67%	13,200
Dec 3, 2025	21.40	21.40	20.51	21.00	21.00	0.05%	8,400