Valencia India Limited (BOM:544433)
India · Delayed Price · Currency is INR 19.02
-0.02 (-0.11%)
At close: Jan 21, 2026
Valencia India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 20.80 | 21.26 | 20.41 | 20.99 | 20.99 | 0.43% | 57,600 |
| Dec 1, 2025 | 20.50 | 21.26 | 20.20 | 20.90 | 20.90 | 1.95% | 27,600 |
| Nov 28, 2025 | 20.02 | 20.99 | 20.00 | 20.50 | 20.50 | 0.89% | 21,600 |
| Nov 27, 2025 | 19.55 | 20.88 | 18.93 | 20.32 | 20.32 | -3.38% | 171,600 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.00 | 21.03 | 21.03 | -6.12% | 160,800 |
| Nov 25, 2025 | 22.30 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 6,000 |
| Nov 24, 2025 | 21.50 | 22.30 | 21.50 | 22.00 | 22.00 | 1.06% | 15,600 |
| Nov 21, 2025 | 22.00 | 22.50 | 21.77 | 21.77 | 21.77 | -5.35% | 51,600 |
| Nov 20, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -2.75% | 6,000 |
| Nov 19, 2025 | 24.95 | 24.95 | 23.05 | 23.65 | 23.65 | 2.83% | 12,000 |
| Nov 18, 2025 | 23.01 | 23.80 | 23.00 | 23.00 | 23.00 | - | 10,800 |
| Nov 17, 2025 | 23.40 | 23.40 | 22.50 | 23.00 | 23.00 | 2.50% | 12,000 |
| Nov 14, 2025 | 22.99 | 22.99 | 22.32 | 22.44 | 22.44 | -3.15% | 9,600 |
| Nov 13, 2025 | 23.75 | 23.80 | 22.50 | 23.17 | 23.17 | -4.37% | 13,200 |