Valor Estate Limited (NSE:DBREALTY)
India · Delayed Price · Currency is INR 124.04
+7.01 (5.99%)
Feb 9, 2026, 3:29 PM IST
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 119.00 | 128.95 | 118.20 | 124.27 | 124.27 | 6.19% | 10,325,030 |
| Feb 6, 2026 | 120.00 | 120.34 | 115.27 | 117.03 | 117.03 | -3.02% | 1,886,791 |
| Feb 5, 2026 | 125.00 | 126.97 | 119.22 | 120.68 | 120.68 | -5.50% | 3,485,310 |
| Feb 4, 2026 | 110.30 | 131.24 | 109.16 | 127.71 | 127.71 | 16.07% | 14,844,100 |
| Feb 3, 2026 | 111.00 | 113.00 | 106.49 | 110.03 | 110.03 | 6.08% | 2,242,841 |
| Feb 2, 2026 | 100.75 | 104.40 | 98.80 | 103.72 | 103.72 | 2.96% | 1,478,864 |
| Feb 1, 2026 | 106.00 | 109.90 | 100.00 | 100.74 | 100.74 | -5.52% | 1,237,941 |
| Jan 30, 2026 | 104.99 | 107.26 | 102.11 | 106.63 | 106.63 | 0.65% | 1,431,878 |
| Jan 29, 2026 | 101.94 | 112.15 | 101.44 | 105.94 | 105.94 | 3.93% | 6,798,408 |
| Jan 28, 2026 | 98.98 | 102.50 | 97.85 | 101.93 | 101.93 | 4.17% | 1,353,271 |
| Jan 27, 2026 | 102.65 | 102.65 | 95.50 | 97.85 | 97.85 | -4.68% | 2,348,632 |
| Jan 23, 2026 | 101.30 | 108.88 | 99.85 | 102.65 | 102.65 | 1.29% | 5,880,825 |
| Jan 22, 2026 | 101.40 | 103.50 | 100.31 | 101.34 | 101.34 | 0.85% | 985,615 |
| Jan 21, 2026 | 99.00 | 102.34 | 97.42 | 100.49 | 100.49 | 2.19% | 3,771,356 |
| Jan 20, 2026 | 102.86 | 104.48 | 97.00 | 98.34 | 98.34 | -4.39% | 1,923,119 |
| Jan 19, 2026 | 104.11 | 104.11 | 100.27 | 102.86 | 102.86 | -1.20% | 1,727,055 |
| Jan 16, 2026 | 108.70 | 109.14 | 103.02 | 104.11 | 104.11 | -4.22% | 1,658,307 |
| Jan 14, 2026 | 110.00 | 110.50 | 107.90 | 108.70 | 108.70 | -0.77% | 701,678 |
| Jan 13, 2026 | 112.05 | 112.33 | 108.00 | 109.54 | 109.54 | -0.94% | 671,527 |
| Jan 12, 2026 | 113.00 | 113.24 | 107.52 | 110.58 | 110.58 | -1.17% | 1,203,176 |
| Jan 9, 2026 | 116.15 | 116.15 | 111.28 | 111.89 | 111.89 | -3.18% | 1,065,889 |
| Jan 8, 2026 | 119.00 | 120.00 | 114.80 | 115.57 | 115.57 | -2.34% | 833,541 |
| Jan 7, 2026 | 119.50 | 119.75 | 117.00 | 118.34 | 118.34 | -1.25% | 970,718 |
| Jan 6, 2026 | 124.70 | 124.70 | 119.33 | 119.84 | 119.84 | -2.56% | 921,257 |
| Jan 5, 2026 | 120.90 | 124.50 | 118.60 | 122.99 | 122.99 | 2.02% | 2,048,260 |
| Jan 2, 2026 | 118.28 | 121.39 | 118.10 | 120.55 | 120.55 | 2.42% | 969,881 |
| Jan 1, 2026 | 118.40 | 119.50 | 116.93 | 117.70 | 117.70 | -0.71% | 404,477 |
| Dec 31, 2025 | 117.38 | 120.50 | 115.79 | 118.54 | 118.54 | 1.59% | 1,324,683 |
| Dec 30, 2025 | 118.00 | 118.09 | 115.38 | 116.69 | 116.69 | -0.94% | 945,852 |
| Dec 29, 2025 | 119.47 | 120.59 | 116.40 | 117.80 | 117.80 | -0.88% | 660,118 |
| 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 |