Valor Estate Limited (NSE:DBREALTY)
India · Delayed Price · Currency is INR 118.85
-2.18 (-1.80%)
At close: Dec 26, 2025
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 121.40 | 122.27 | 118.41 | 118.85 | 118.85 | -1.80% | 1,077,618 |
| Dec 24, 2025 | 124.00 | 125.23 | 119.92 | 121.03 | 121.03 | -2.43% | 766,705 |
| Dec 23, 2025 | 121.00 | 126.00 | 120.61 | 124.04 | 124.04 | 2.75% | 1,624,941 |
| Dec 22, 2025 | 120.20 | 124.00 | 119.93 | 120.72 | 120.72 | 1.95% | 2,105,994 |
| Dec 19, 2025 | 116.25 | 119.00 | 114.50 | 118.41 | 118.41 | 2.52% | 1,010,401 |
| Dec 18, 2025 | 116.53 | 116.72 | 113.49 | 115.50 | 115.50 | -0.53% | 926,390 |
| Dec 17, 2025 | 118.00 | 118.50 | 115.08 | 116.12 | 116.12 | -1.59% | 862,959 |
| Dec 16, 2025 | 121.00 | 121.04 | 117.30 | 118.00 | 118.00 | -2.47% | 587,203 |
| Dec 15, 2025 | 119.00 | 121.90 | 117.95 | 120.99 | 120.99 | 1.26% | 1,347,818 |
| Dec 12, 2025 | 118.00 | 122.40 | 118.00 | 119.49 | 119.49 | 1.76% | 1,374,848 |
| Dec 11, 2025 | 121.20 | 121.39 | 115.20 | 117.42 | 117.42 | -2.52% | 3,074,877 |
| Dec 10, 2025 | 118.00 | 127.45 | 117.84 | 120.46 | 120.46 | 2.68% | 9,989,307 |
| Dec 9, 2025 | 116.00 | 119.89 | 112.70 | 117.32 | 117.32 | 1.00% | 3,000,455 |
| Dec 8, 2025 | 120.95 | 120.95 | 114.64 | 116.16 | 116.16 | -3.53% | 1,592,910 |
| Dec 5, 2025 | 123.08 | 123.08 | 119.75 | 120.41 | 120.41 | -1.48% | 814,213 |
| Dec 4, 2025 | 127.00 | 127.00 | 121.90 | 122.22 | 122.22 | -3.35% | 1,069,561 |
| Dec 3, 2025 | 128.08 | 128.14 | 124.39 | 126.46 | 126.46 | -0.47% | 668,331 |
| Dec 2, 2025 | 130.32 | 130.46 | 126.40 | 127.06 | 127.06 | -2.16% | 1,104,033 |
| Dec 1, 2025 | 132.84 | 134.51 | 129.22 | 129.87 | 129.87 | -1.46% | 486,641 |
| Nov 28, 2025 | 134.60 | 134.60 | 131.50 | 131.79 | 131.79 | -2.31% | 352,189 |
| Nov 27, 2025 | 136.70 | 137.66 | 134.00 | 134.91 | 134.91 | -0.45% | 629,785 |
| Nov 26, 2025 | 135.00 | 137.40 | 133.25 | 135.52 | 135.52 | 1.11% | 905,254 |
| Nov 25, 2025 | 131.75 | 135.00 | 129.82 | 134.03 | 134.03 | 1.67% | 1,006,304 |
| Nov 24, 2025 | 135.85 | 136.01 | 130.68 | 131.83 | 131.83 | -3.05% | 1,466,613 |
| Nov 21, 2025 | 139.00 | 140.65 | 135.00 | 135.98 | 135.98 | -3.16% | 1,078,740 |
| Nov 20, 2025 | 141.07 | 143.40 | 139.50 | 140.41 | 140.41 | -0.36% | 982,873 |
| Nov 19, 2025 | 142.98 | 143.13 | 140.00 | 140.92 | 140.92 | -1.44% | 798,026 |
| Nov 18, 2025 | 140.85 | 143.80 | 136.73 | 142.98 | 142.98 | 1.26% | 2,152,210 |
| Nov 17, 2025 | 146.91 | 150.71 | 140.10 | 141.20 | 141.20 | -3.49% | 1,868,025 |
| Nov 14, 2025 | 150.00 | 153.70 | 145.00 | 146.30 | 146.30 | -4.21% | 1,541,188 |
| Nov 13, 2025 | 144.25 | 157.20 | 142.41 | 152.73 | 152.73 | 6.36% | 10,253,850 |
| Nov 12, 2025 | 144.00 | 145.79 | 142.94 | 143.60 | 143.60 | 0.74% | 522,780 |
| Nov 11, 2025 | 142.76 | 143.51 | 141.00 | 142.54 | 142.54 | -0.04% | 472,619 |
| Nov 10, 2025 | 144.50 | 146.36 | 141.99 | 142.60 | 142.60 | -2.15% | 779,491 |
| Nov 7, 2025 | 143.49 | 146.40 | 142.20 | 145.74 | 145.74 | 1.27% | 497,191 |
| Nov 6, 2025 | 147.70 | 148.51 | 142.60 | 143.91 | 143.91 | -2.55% | 1,220,481 |
| Nov 4, 2025 | 151.43 | 151.86 | 147.10 | 147.67 | 147.67 | -2.26% | 624,117 |
| Nov 3, 2025 | 149.47 | 153.02 | 147.98 | 151.08 | 151.08 | 1.48% | 993,037 |
| Oct 31, 2025 | 151.59 | 152.00 | 148.01 | 148.88 | 148.88 | -1.26% | 578,889 |
| Oct 30, 2025 | 151.50 | 152.35 | 149.72 | 150.78 | 150.78 | -0.67% | 438,829 |
| Oct 29, 2025 | 152.80 | 152.81 | 151.00 | 151.79 | 151.79 | -0.03% | 487,628 |
| Oct 28, 2025 | 157.99 | 158.00 | 150.03 | 151.84 | 151.84 | -3.22% | 1,375,655 |
| Oct 27, 2025 | 150.66 | 158.00 | 150.44 | 156.89 | 156.89 | 4.42% | 1,873,973 |
| Oct 24, 2025 | 151.88 | 152.89 | 149.70 | 150.25 | 150.25 | -1.07% | 627,758 |
| Oct 23, 2025 | 153.50 | 155.26 | 151.10 | 151.88 | 151.88 | -0.30% | 910,519 |
| Oct 21, 2025 | 153.35 | 153.38 | 151.90 | 152.34 | 152.34 | 0.11% | 122,815 |
| Oct 20, 2025 | 153.44 | 153.50 | 150.24 | 152.17 | 152.17 | 0.19% | 711,442 |
| Oct 17, 2025 | 155.89 | 155.89 | 151.05 | 151.88 | 151.88 | -1.91% | 674,518 |
| Oct 16, 2025 | 155.58 | 157.10 | 154.00 | 154.84 | 154.84 | 0.18% | 476,789 |
| Oct 15, 2025 | 153.85 | 156.32 | 152.80 | 154.56 | 154.56 | 0.44% | 902,393 |