Valencia India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	17.75	17.75	17.67	17.67	17.67	2.26%	2,400
Oct 1, 2026	17.90	18.60	17.28	17.28	17.28	-3.19%	13,200
Sep 30, 2026	17.85	17.85	17.85	17.85	17.85	1.31%	1,200
Sep 29, 2026	17.70	17.70	17.55	17.62	17.62	-0.45%	4,800
Sep 28, 2026	17.60	17.70	17.50	17.70	17.70	-2.16%	4,800
Sep 25, 2026	17.50	18.50	17.50	18.09	18.09	0.22%	4,800
Sep 24, 2026	18.92	18.92	18.00	18.05	18.05	-2.70%	9,600
Sep 23, 2026	18.70	18.70	18.10	18.55	18.55	0.27%	7,200
Sep 22, 2026	18.50	18.50	18.50	18.50	18.50	-	3,600
Sep 21, 2026	18.50	18.50	18.50	18.50	18.50	1.65%	2,400
Sep 18, 2026	18.21	18.21	18.15	18.20	18.20	-	10,800
Sep 17, 2026	18.02	18.20	18.02	18.20	18.20	-1.89%	2,400
Sep 15, 2026	20.08	20.08	18.20	18.55	18.55	1.98%	19,200
Sep 11, 2026	18.10	18.20	18.10	18.19	18.19	-4.01%	3,600
Sep 10, 2026	18.95	18.95	18.95	18.95	18.95	-0.26%	1,200
Sep 9, 2026	19.00	19.00	19.00	19.00	19.00	-4.04%	3,600
Sep 8, 2026	18.65	21.00	18.65	19.80	19.80	9.09%	38,400
Sep 7, 2026	18.35	18.50	18.08	18.15	18.15	-0.82%	14,400
Sep 3, 2026	18.50	18.50	18.30	18.30	18.30	0.22%	21,600
Sep 2, 2026	18.50	18.50	18.00	18.26	18.26	-6.36%	12,000
Aug 31, 2026	19.49	19.80	19.49	19.50	19.50	-	15,600
Aug 28, 2026	18.70	19.50	18.70	19.50	19.50	4.28%	25,200
Aug 27, 2026	18.60	18.70	18.60	18.70	18.70	-3.61%	2,400
Aug 26, 2026	19.40	19.40	19.40	19.40	19.40	-	1,200
Aug 25, 2026	19.49	19.98	18.80	19.40	19.40	-0.46%	13,200
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