Valencia India Limited (BOM:544433)
India · Delayed Price · Currency is INR 37.19
-0.76 (-2.00%)
At close: Aug 1, 2025
Valencia India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.06 | 38.00 | 36.06 | 37.19 | 37.19 | -2.00% | 60,000 |
| Jul 31, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -4.89% | 18,000 |
| Jul 30, 2025 | 40.05 | 42.95 | 39.90 | 39.90 | 39.90 | -5.00% | 91,200 |
| Jul 29, 2025 | 44.95 | 44.95 | 42.00 | 42.00 | 42.00 | -4.98% | 85,200 |
| Jul 28, 2025 | 41.05 | 45.05 | 41.05 | 44.20 | 44.20 | 2.91% | 164,400 |
| Jul 25, 2025 | 43.00 | 43.00 | 41.80 | 42.95 | 42.95 | -2.05% | 25,200 |
| Jul 24, 2025 | 44.30 | 44.80 | 43.00 | 43.85 | 43.85 | -2.56% | 31,200 |
| Jul 23, 2025 | 44.60 | 45.80 | 44.25 | 45.00 | 45.00 | -1.75% | 26,400 |
| Jul 22, 2025 | 47.50 | 47.50 | 45.30 | 45.80 | 45.80 | -0.43% | 52,800 |
| Jul 21, 2025 | 44.00 | 47.85 | 44.00 | 46.00 | 46.00 | 2.91% | 126,000 |
| Jul 18, 2025 | 47.60 | 47.65 | 42.90 | 44.70 | 44.70 | -6.19% | 394,800 |
| Jul 17, 2025 | 47.65 | 52.00 | 47.65 | 47.65 | 47.65 | -9.92% | 751,200 |
| Jul 16, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -4.94% | 12,000 |
| Jul 15, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -4.95% | 18,000 |
| Jul 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -4.95% | 159,600 |
| Jul 11, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.94% | 19,200 |
| Jul 10, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -4.99% | 13,200 |
| Jul 9, 2025 | 68.20 | 70.35 | 68.20 | 68.20 | 68.20 | -4.95% | 656,400 |
| Jul 8, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -4.97% | 1,200 |
| Jul 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -4.97% | 4,800 |
| Jul 4, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -4.96% | 34,800 |