Valencia India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.60	19.49	18.60	19.49	19.49	4.78%	8,400
Aug 21, 2026	18.60	18.60	18.60	18.60	18.60	0.27%	1,200
Aug 20, 2026	18.55	18.55	18.55	18.55	18.55	-3.64%	2,400
Aug 19, 2026	18.50	19.25	18.49	19.25	19.25	4.05%	10,800
Aug 18, 2026	18.50	18.50	18.50	18.50	18.50	-	2,400
Aug 17, 2026	18.00	18.50	18.00	18.50	18.50	-0.27%	2,400
Aug 14, 2026	18.01	18.55	18.00	18.55	18.55	3.06%	3,600
Aug 12, 2026	18.00	18.00	18.00	18.00	18.00	-	1,200
Aug 10, 2026	18.15	18.15	18.00	18.00	18.00	-4.76%	3,600
Aug 7, 2026	18.20	18.90	18.20	18.90	18.90	4.13%	7,200
Aug 6, 2026	18.10	18.15	18.10	18.15	18.15	2.43%	2,400
Aug 5, 2026	18.00	18.00	17.72	17.72	17.72	-1.56%	4,800
Aug 4, 2026	17.67	18.00	17.67	18.00	18.00	-1.91%	3,600
Jul 31, 2026	17.13	18.35	17.13	18.35	18.35	2.63%	3,600
Jul 30, 2026	17.88	17.88	17.88	17.88	17.88	0.45%	1,200
Jul 29, 2026	17.80	17.80	17.80	17.80	17.80	-0.28%	1,200
Jul 28, 2026	17.85	17.85	17.85	17.85	17.85	-	3,600
Jul 27, 2026	17.50	18.80	17.50	17.85	17.85	0.28%	3,600
Jul 24, 2026	17.50	18.71	17.50	17.80	17.80	-1.11%	6,000
Jul 23, 2026	18.30	18.30	18.00	18.00	18.00	-1.64%	2,400
Jul 22, 2026	18.01	18.30	18.01	18.30	18.30	0.27%	2,400
Jul 21, 2026	18.30	18.30	18.25	18.25	18.25	0.11%	2,400
Jul 20, 2026	18.23	18.23	18.23	18.23	18.23	-1.51%	1,200
Jul 17, 2026	19.10	19.10	18.51	18.51	18.51	-3.09%	3,600
Jul 16, 2026	19.05	19.10	19.00	19.10	19.10	-2.10%	4,800
Jul 15, 2026	19.50	19.51	19.50	19.51	19.51	-	6,000
Jul 14, 2026	19.50	19.51	19.50	19.51	19.51	-1.41%	9,600
Jul 13, 2026	19.50	20.15	19.25	19.79	19.79	4.16%	45,600
Jul 10, 2026	18.50	19.00	18.50	19.00	19.00	-1.81%	2,400
Jul 9, 2026	17.54	21.00	17.54	19.35	19.35	10.38%	14,400
Jul 8, 2026	17.57	17.57	17.53	17.53	17.53	-3.63%	4,800
Jul 3, 2026	18.24	18.24	18.17	18.19	18.19	-0.60%	12,000
Jul 2, 2026	17.40	18.30	17.40	18.30	18.30	3.33%	12,000
Jul 1, 2026	17.73	17.73	17.71	17.71	17.71	-2.80%	2,400
Jun 30, 2026	17.70	18.22	17.70	18.22	18.22	2.94%	7,200
Jun 29, 2026	17.20	17.70	16.80	17.70	17.70	0.11%	8,400
Jun 25, 2026	17.65	17.68	17.65	17.68	17.68	-3.39%	2,400
Jun 24, 2026	18.20	18.30	18.20	18.30	18.30	1.10%	2,400
Jun 23, 2026	18.10	18.10	18.10	18.10	18.10	0.56%	3,600
Jun 22, 2026	18.40	18.40	18.00	18.00	18.00	-	6,000
Jun 19, 2026	18.00	18.00	18.00	18.00	18.00	-	1,200
Jun 18, 2026	18.45	18.45	18.00	18.00	18.00	2.86%	10,800
Jun 17, 2026	17.50	17.98	17.50	17.50	17.50	2.28%	10,800
Jun 16, 2026	17.14	17.14	16.36	17.11	17.11	6.27%	10,800
Jun 15, 2026	18.30	18.30	16.00	16.10	16.10	0.06%	26,400
Jun 12, 2026	16.01	16.11	16.01	16.09	16.09	-0.74%	10,800
Jun 11, 2026	16.15	16.21	16.15	16.21	16.21	0.43%	3,600
Jun 10, 2026	16.50	17.20	16.00	16.14	16.14	-6.97%	9,600
Jun 9, 2026	16.60	17.53	16.60	17.35	17.35	4.83%	7,200
Jun 8, 2026	17.00	17.00	16.55	16.55	16.55	-2.65%	4,800