Valor Estate Limited (NSE:DBREALTY)
India · Delayed Price · Currency is INR 150.25
-1.63 (-1.07%)
Oct 24, 2025, 3:29 PM IST
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 151.88 | 152.89 | 149.70 | 150.25 | 150.25 | -1.07% | 627,756 |
| Oct 23, 2025 | 153.50 | 155.26 | 151.10 | 151.88 | 151.88 | -0.30% | 910,591 |
| 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 |
| Oct 14, 2025 | 155.60 | 161.20 | 151.74 | 153.88 | 153.88 | -0.90% | 1,029,755 |
| Oct 13, 2025 | 158.85 | 159.10 | 154.67 | 155.27 | 155.27 | -3.07% | 664,400 |
| Oct 10, 2025 | 154.88 | 160.90 | 154.01 | 160.18 | 160.18 | 3.81% | 1,340,194 |
| Oct 9, 2025 | 155.00 | 157.15 | 153.51 | 154.30 | 154.30 | 0.25% | 774,344 |
| Oct 8, 2025 | 159.99 | 160.58 | 152.00 | 153.91 | 153.91 | -3.52% | 1,651,022 |
| Oct 7, 2025 | 163.50 | 163.50 | 158.10 | 159.53 | 159.53 | -1.73% | 759,314 |
| Oct 6, 2025 | 162.60 | 163.40 | 160.01 | 162.34 | 162.34 | 0.27% | 615,427 |
| Oct 3, 2025 | 164.00 | 164.60 | 159.85 | 161.91 | 161.91 | -0.80% | 824,681 |
| Oct 1, 2025 | 161.74 | 164.40 | 161.00 | 163.21 | 163.21 | 0.91% | 841,852 |
| Sep 30, 2025 | 162.73 | 165.24 | 157.10 | 161.74 | 161.74 | -0.03% | 746,601 |
| Sep 29, 2025 | 165.99 | 168.96 | 161.00 | 161.79 | 161.79 | -2.09% | 874,578 |
| Sep 26, 2025 | 168.32 | 171.68 | 164.01 | 165.24 | 165.24 | -1.97% | 1,022,970 |
| Sep 25, 2025 | 171.63 | 172.62 | 167.51 | 168.56 | 168.56 | -1.87% | 923,765 |
| Sep 24, 2025 | 178.04 | 178.04 | 171.00 | 171.77 | 171.77 | -3.20% | 734,229 |
| Sep 23, 2025 | 180.50 | 180.85 | 176.51 | 177.44 | 177.44 | -1.28% | 804,732 |
| Sep 22, 2025 | 175.78 | 183.90 | 172.70 | 179.74 | 179.74 | 2.49% | 3,745,940 |
| Sep 19, 2025 | 168.65 | 176.50 | 167.11 | 175.37 | 175.37 | 4.73% | 2,613,867 |
| Sep 18, 2025 | 171.35 | 171.70 | 167.00 | 167.45 | 167.45 | -1.30% | 635,495 |
| Sep 17, 2025 | 168.00 | 174.35 | 167.70 | 169.66 | 169.66 | 1.25% | 1,106,800 |
| Sep 16, 2025 | 168.48 | 169.80 | 166.66 | 167.57 | 167.57 | -0.18% | 514,273 |
| Sep 15, 2025 | 168.96 | 172.90 | 167.17 | 167.88 | 167.88 | -0.64% | 1,013,418 |
| Sep 12, 2025 | 171.70 | 173.55 | 168.01 | 168.96 | 168.96 | -1.34% | 782,475 |
| Sep 11, 2025 | 173.99 | 176.00 | 170.01 | 171.25 | 171.25 | -1.02% | 634,243 |
| Sep 10, 2025 | 175.00 | 176.95 | 172.20 | 173.01 | 173.01 | -0.06% | 485,880 |
| Sep 9, 2025 | 174.70 | 174.70 | 170.40 | 173.12 | 173.12 | -0.63% | 674,920 |
| Sep 8, 2025 | 172.80 | 175.80 | 172.38 | 174.21 | 174.21 | 0.68% | 430,378 |
| Sep 5, 2025 | 175.51 | 175.80 | 171.00 | 173.03 | 173.03 | -1.41% | 751,574 |
| Sep 4, 2025 | 180.85 | 181.45 | 174.20 | 175.51 | 175.51 | -2.58% | 999,147 |
| Sep 3, 2025 | 171.14 | 184.80 | 170.35 | 180.16 | 180.16 | 5.78% | 3,318,889 |
| Sep 2, 2025 | 172.80 | 175.53 | 168.99 | 170.31 | 170.31 | 0.06% | 1,082,278 |
| Sep 1, 2025 | 169.10 | 172.26 | 167.75 | 170.20 | 170.20 | 0.75% | 490,584 |
| Aug 29, 2025 | 170.63 | 172.41 | 165.64 | 168.94 | 168.94 | -0.68% | 861,802 |
| Aug 28, 2025 | 167.52 | 173.90 | 167.52 | 170.10 | 170.10 | 0.47% | 784,913 |
| Aug 26, 2025 | 174.75 | 174.76 | 168.11 | 169.30 | 169.30 | -3.05% | 684,815 |
| Aug 25, 2025 | 176.50 | 177.36 | 173.88 | 174.62 | 174.62 | -0.90% | 485,196 |
| Aug 22, 2025 | 180.00 | 181.15 | 174.60 | 176.21 | 176.21 | -1.76% | 531,177 |
| 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 |