Valencia India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	17.15	17.50	17.00	17.00	17.00	-2.86%	4,800
Jun 4, 2026	17.00	17.50	17.00	17.50	17.50	-	7,200
Jun 3, 2026	17.50	17.50	17.50	17.50	17.50	-	2,400
Jun 2, 2026	17.58	17.58	17.00	17.50	17.50	-0.46%	9,600
Jun 1, 2026	18.55	18.55	17.58	17.58	17.58	-5.23%	6,000
May 27, 2026	18.88	18.88	18.55	18.55	18.55	-2.01%	9,600
May 26, 2026	17.82	19.35	17.11	18.93	18.93	6.23%	9,600
May 25, 2026	18.00	18.50	17.72	17.82	17.82	-3.68%	10,800
May 22, 2026	19.50	19.50	18.50	18.50	18.50	-2.89%	6,000
May 21, 2026	17.00	19.05	17.00	19.05	19.05	12.06%	7,200
May 20, 2026	17.50	17.50	16.80	17.00	17.00	-5.56%	7,200
May 18, 2026	18.10	18.10	18.00	18.00	18.00	-	6,000
May 15, 2026	18.00	18.00	18.00	18.00	18.00	-4.56%	3,600
May 14, 2026	18.49	18.90	18.49	18.86	18.86	6.80%	7,200
May 13, 2026	17.25	18.06	17.25	17.66	17.66	2.61%	6,000
May 12, 2026	17.52	17.58	17.21	17.21	17.21	-4.44%	16,800
May 11, 2026	18.00	18.50	17.60	18.01	18.01	-5.46%	10,800
May 8, 2026	19.30	19.30	19.05	19.05	19.05	2.97%	8,400
May 7, 2026	19.50	19.50	18.10	18.50	18.50	-2.63%	19,200
May 6, 2026	19.30	19.30	18.50	19.00	19.00	3.26%	8,400
May 5, 2026	17.60	18.40	17.60	18.40	18.40	5.20%	4,800
May 4, 2026	19.00	19.09	17.00	17.49	17.49	-11.44%	25,200
Apr 30, 2026	19.40	19.85	19.40	19.75	19.75	1.80%	9,600
Apr 29, 2026	19.70	19.70	19.00	19.40	19.40	0.52%	12,000
Apr 28, 2026	19.00	19.30	18.50	19.30	19.30	-	4,800
Apr 27, 2026	18.00	19.45	18.00	19.30	19.30	7.34%	14,400
Apr 24, 2026	19.90	19.90	17.95	17.98	17.98	-2.81%	8,400