Valor Estate Limited (NSE:DBREALTY)
India · Delayed Price · Currency is INR 167.88
-1.08 (-0.64%)
Sep 15, 2025, 3:30 PM IST
Valor Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |