Valencia India Limited (BOM:544433)
India · Delayed Price · Currency is INR 18.01
-1.04 (-5.46%)
At close: May 11, 2026
Valencia India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 9,600 |
| Apr 22, 2026 | 19.20 | 20.10 | 18.00 | 18.50 | 18.50 | 0.65% | 16,800 |
| Apr 21, 2026 | 18.49 | 18.70 | 18.05 | 18.38 | 18.38 | 4.14% | 10,800 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.50 | 17.65 | 17.65 | -1.94% | 7,200 |
| Apr 17, 2026 | 18.28 | 18.28 | 18.00 | 18.00 | 18.00 | -1.04% | 4,800 |
| Apr 16, 2026 | 17.90 | 18.29 | 17.80 | 18.19 | 18.19 | 6.19% | 10,800 |
| Apr 15, 2026 | 17.05 | 17.40 | 17.00 | 17.13 | 17.13 | 3.07% | 12,000 |
| Apr 13, 2026 | 16.00 | 17.00 | 16.00 | 16.62 | 16.62 | -2.00% | 22,800 |
| Apr 10, 2026 | 16.00 | 17.00 | 15.99 | 16.96 | 16.96 | 11.21% | 33,600 |
| Apr 9, 2026 | 15.99 | 15.99 | 15.25 | 15.25 | 15.25 | -2.37% | 14,400 |
| Apr 8, 2026 | 14.50 | 16.00 | 14.50 | 15.62 | 15.62 | 8.17% | 24,000 |
| Apr 6, 2026 | 15.80 | 15.80 | 14.40 | 14.44 | 14.44 | 3.14% | 12,000 |
| Apr 2, 2026 | 13.25 | 14.00 | 13.25 | 14.00 | 14.00 | 5.66% | 49,200 |
| Apr 1, 2026 | 12.00 | 14.00 | 12.00 | 13.25 | 13.25 | 13.05% | 26,400 |
| Mar 30, 2026 | 11.80 | 12.50 | 11.50 | 11.72 | 11.72 | -6.61% | 45,600 |
| Mar 27, 2026 | 13.03 | 13.03 | 12.51 | 12.55 | 12.55 | -3.68% | 36,000 |
| Mar 25, 2026 | 13.12 | 13.88 | 13.00 | 13.03 | 13.03 | -0.69% | 44,400 |
| Mar 24, 2026 | 13.10 | 13.58 | 13.10 | 13.12 | 13.12 | 0.54% | 85,200 |
| Mar 23, 2026 | 14.25 | 14.25 | 13.02 | 13.05 | 13.05 | -8.42% | 45,600 |
| Mar 20, 2026 | 13.61 | 14.25 | 13.61 | 14.25 | 14.25 | 1.79% | 28,800 |
| Mar 19, 2026 | 14.50 | 14.50 | 13.56 | 14.00 | 14.00 | -3.45% | 14,400 |
| Mar 18, 2026 | 14.05 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 20,400 |
| Mar 17, 2026 | 13.80 | 14.00 | 13.26 | 14.00 | 14.00 | 1.82% | 24,000 |
| Mar 16, 2026 | 14.00 | 14.10 | 13.35 | 13.75 | 13.75 | -5.11% | 45,600 |
| Mar 13, 2026 | 15.15 | 15.15 | 14.28 | 14.49 | 14.49 | -2.42% | 26,400 |
| Mar 12, 2026 | 15.00 | 15.00 | 14.50 | 14.85 | 14.85 | -1.66% | 24,000 |
| Mar 11, 2026 | 14.26 | 15.15 | 14.26 | 15.10 | 15.10 | -0.98% | 19,200 |
| Mar 10, 2026 | 16.00 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 26,400 |
| Mar 9, 2026 | 16.25 | 16.25 | 15.45 | 15.50 | 15.50 | -4.62% | 10,800 |
| Mar 6, 2026 | 16.03 | 16.25 | 16.03 | 16.25 | 16.25 | 0.74% | 4,800 |
| Mar 5, 2026 | 16.18 | 16.50 | 15.76 | 16.13 | 16.13 | -0.31% | 9,600 |
| Mar 4, 2026 | 16.01 | 16.30 | 14.40 | 16.18 | 16.18 | -4.43% | 51,600 |
| Mar 2, 2026 | 16.50 | 16.99 | 16.50 | 16.93 | 16.93 | -0.35% | 13,200 |
| Feb 27, 2026 | 17.00 | 17.20 | 16.65 | 16.99 | 16.99 | -1.22% | 4,800 |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 3,600 |
| Feb 25, 2026 | 16.90 | 17.00 | 16.59 | 17.00 | 17.00 | -0.58% | 26,400 |
| Feb 24, 2026 | 18.00 | 18.00 | 16.90 | 17.10 | 17.10 | -5.00% | 12,000 |
| Feb 23, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -1.10% | 4,800 |
| Feb 20, 2026 | 17.89 | 18.49 | 17.70 | 18.20 | 18.20 | 1.28% | 32,400 |
| Feb 19, 2026 | 18.02 | 18.08 | 17.89 | 17.97 | 17.97 | -0.28% | 8,400 |