Valor Estate Limited (NSE:DBREALTY)
India · Delayed Price · Currency is INR 176.21
-3.15 (-1.76%)
Aug 22, 2025, 3:30 PM IST
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 180.00 | 181.15 | 176.11 | 177.00 | 177.00 | -1.32% | 350,958 |
| Aug 21, 2025 | 178.00 | 183.90 | 178.00 | 179.36 | 179.36 | 1.56% | 1,454,963 |
| Aug 20, 2025 | 180.50 | 182.07 | 174.99 | 176.60 | 176.60 | -1.79% | 697,054 |
| Aug 19, 2025 | 183.30 | 183.50 | 179.00 | 179.81 | 179.81 | -1.81% | 726,175 |
| Aug 18, 2025 | 185.00 | 185.00 | 180.61 | 183.13 | 183.13 | 1.23% | 756,880 |
| Aug 14, 2025 | 177.21 | 184.20 | 177.20 | 180.91 | 180.91 | 2.09% | 832,244 |
| Aug 13, 2025 | 185.00 | 187.05 | 176.32 | 177.21 | 177.21 | -4.52% | 1,367,329 |
| Aug 12, 2025 | 177.98 | 187.40 | 176.46 | 185.59 | 185.59 | 4.58% | 1,159,998 |
| Aug 11, 2025 | 176.60 | 178.08 | 171.72 | 177.46 | 177.46 | -0.14% | 894,754 |
| Aug 8, 2025 | 182.00 | 182.00 | 175.05 | 177.71 | 177.71 | -2.03% | 362,276 |
| Aug 7, 2025 | 175.91 | 182.75 | 172.41 | 181.40 | 181.40 | 1.85% | 881,941 |
| Aug 6, 2025 | 182.60 | 182.91 | 173.10 | 178.10 | 178.10 | -2.45% | 862,781 |
| Aug 5, 2025 | 180.55 | 186.01 | 180.48 | 182.57 | 182.57 | 1.16% | 551,104 |
| Aug 4, 2025 | 182.00 | 182.99 | 177.26 | 180.48 | 180.48 | 0.04% | 838,969 |
| Aug 1, 2025 | 187.00 | 188.29 | 178.79 | 180.40 | 180.40 | -2.64% | 779,538 |
| Jul 31, 2025 | 180.60 | 187.00 | 180.60 | 185.30 | 185.30 | 0.50% | 1,106,986 |
| Jul 30, 2025 | 185.28 | 189.90 | 184.00 | 184.37 | 184.37 | -0.49% | 404,445 |
| Jul 29, 2025 | 186.90 | 187.01 | 178.00 | 185.28 | 185.28 | 4.03% | 714,369 |
| Jul 28, 2025 | 185.90 | 187.50 | 176.90 | 178.11 | 178.11 | -3.54% | 545,544 |
| Jul 25, 2025 | 189.00 | 191.45 | 184.00 | 184.65 | 184.65 | -2.13% | 685,433 |
| Jul 24, 2025 | 196.00 | 196.00 | 185.60 | 188.67 | 188.67 | -2.65% | 717,213 |
| Jul 23, 2025 | 198.64 | 198.64 | 193.00 | 193.80 | 193.80 | -1.08% | 320,900 |
| Jul 22, 2025 | 201.96 | 201.96 | 195.00 | 195.92 | 195.92 | 0.85% | 1,471,685 |
| Jul 21, 2025 | 200.00 | 200.00 | 192.00 | 194.27 | 194.27 | -2.61% | 1,150,371 |
| Jul 18, 2025 | 204.00 | 209.40 | 193.80 | 199.47 | 199.47 | -2.22% | 3,033,709 |
| Jul 17, 2025 | 208.66 | 210.14 | 201.17 | 204.00 | 204.00 | -2.06% | 3,799,447 |
| Jul 16, 2025 | 208.10 | 211.73 | 206.45 | 208.30 | 208.30 | -0.05% | 3,105,564 |
| Jul 15, 2025 | 212.87 | 215.60 | 206.86 | 208.41 | 208.41 | -3.22% | 5,554,314 |
| Jul 14, 2025 | 209.40 | 216.60 | 204.59 | 215.34 | 215.34 | 2.93% | 6,011,629 |
| Jul 11, 2025 | 211.04 | 214.08 | 206.80 | 209.22 | 209.22 | -0.43% | 3,807,708 |
| Jul 10, 2025 | 208.21 | 212.54 | 207.67 | 210.12 | 210.12 | 1.58% | 4,349,268 |
| Jul 9, 2025 | 217.64 | 219.09 | 205.59 | 206.85 | 206.85 | -3.28% | 10,615,283 |
| Jul 8, 2025 | 205.01 | 215.04 | 202.43 | 213.87 | 213.87 | 4.79% | 10,934,711 |
| Jul 7, 2025 | 199.90 | 208.88 | 199.52 | 204.10 | 204.10 | -11.47% | 7,559,627 |
| Jul 4, 2025 | 231.00 | 234.45 | 227.50 | 230.54 | 230.54 | 0.56% | 3,323,202 |
| Jul 3, 2025 | 226.00 | 231.00 | 222.47 | 229.25 | 229.25 | 1.51% | 2,967,152 |
| Jul 2, 2025 | 230.00 | 233.40 | 225.00 | 225.84 | 225.84 | -1.66% | 3,368,861 |
| Jul 1, 2025 | 234.78 | 236.40 | 226.00 | 229.66 | 229.66 | -2.06% | 3,264,952 |
| Jun 30, 2025 | 236.70 | 236.70 | 229.33 | 234.48 | 234.48 | 2.91% | 5,207,020 |
| Jun 27, 2025 | 233.45 | 235.40 | 227.01 | 227.85 | 227.85 | -2.07% | 3,052,323 |
| Jun 26, 2025 | 228.69 | 235.00 | 222.65 | 232.67 | 232.67 | 2.66% | 6,465,701 |
| Jun 25, 2025 | 217.80 | 230.00 | 217.27 | 226.64 | 226.64 | 4.77% | 6,501,546 |
| Jun 24, 2025 | 219.00 | 222.25 | 213.14 | 216.32 | 216.32 | 0.25% | 4,094,456 |
| Jun 23, 2025 | 204.95 | 218.40 | 204.95 | 215.78 | 215.78 | 4.66% | 6,101,367 |
| Jun 20, 2025 | 211.94 | 217.39 | 204.60 | 206.17 | 206.17 | -2.76% | 7,879,491 |
| Jun 19, 2025 | 222.00 | 224.63 | 211.00 | 212.03 | 212.03 | -4.25% | 3,658,840 |
| Jun 18, 2025 | 223.50 | 227.85 | 217.35 | 221.43 | 221.43 | -0.97% | 4,569,097 |
| Jun 17, 2025 | 233.60 | 234.70 | 221.05 | 223.59 | 223.59 | -3.88% | 5,446,512 |
| Jun 16, 2025 | 241.00 | 242.89 | 228.15 | 232.61 | 232.61 | -3.05% | 6,029,715 |
| Jun 13, 2025 | 218.01 | 244.90 | 217.11 | 239.93 | 239.93 | 7.09% | 21,432,767 |