Valiant Organics Limited (NSE:VALIANTORG)
India · Delayed Price · Currency is INR 242.00
-4.36 (-1.77%)
Feb 19, 2026, 3:29 PM IST
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 245.84 | 248.00 | 242.51 | 246.36 | 246.36 | 1.92% | 15,385 |
| Feb 17, 2026 | 244.50 | 247.90 | 241.00 | 241.71 | 241.71 | -1.82% | 27,179 |
| Feb 16, 2026 | 262.80 | 262.80 | 244.10 | 246.18 | 246.18 | -7.96% | 46,804 |
| Feb 13, 2026 | 276.55 | 276.55 | 262.21 | 267.47 | 267.47 | -2.80% | 18,835 |
| Feb 12, 2026 | 276.77 | 276.77 | 270.60 | 275.18 | 275.18 | -0.08% | 11,538 |
| Feb 11, 2026 | 282.70 | 282.70 | 271.30 | 275.39 | 275.39 | -1.61% | 20,001 |
| Feb 10, 2026 | 274.17 | 283.59 | 272.41 | 279.91 | 279.91 | 1.74% | 35,272 |
| Feb 9, 2026 | 273.41 | 276.99 | 270.00 | 275.12 | 275.12 | 1.74% | 21,230 |
| Feb 6, 2026 | 272.00 | 285.40 | 269.00 | 270.41 | 270.41 | -0.81% | 104,829 |
| Feb 5, 2026 | 244.71 | 280.00 | 241.00 | 272.63 | 272.63 | 11.41% | 82,183 |
| Feb 4, 2026 | 238.60 | 247.99 | 238.60 | 244.71 | 244.71 | 1.79% | 17,355 |
| Feb 3, 2026 | 265.00 | 265.00 | 236.51 | 240.40 | 240.40 | 0.16% | 39,506 |
| Feb 2, 2026 | 245.01 | 246.98 | 231.15 | 240.01 | 240.01 | -0.83% | 26,065 |
| Feb 1, 2026 | 243.92 | 249.90 | 238.00 | 242.01 | 242.01 | 0.46% | 11,270 |
| Jan 30, 2026 | 236.20 | 245.00 | 234.05 | 240.90 | 240.90 | 0.48% | 20,761 |
| Jan 29, 2026 | 243.10 | 246.70 | 236.10 | 239.75 | 239.75 | -0.37% | 17,605 |
| Jan 28, 2026 | 228.00 | 243.60 | 228.00 | 240.65 | 240.65 | 3.55% | 13,241 |
| Jan 27, 2026 | 237.05 | 243.95 | 229.10 | 232.40 | 232.40 | -2.23% | 19,343 |
| Jan 23, 2026 | 254.00 | 254.00 | 232.50 | 237.70 | 237.70 | -1.68% | 13,571 |
| Jan 22, 2026 | 251.95 | 251.95 | 234.15 | 241.75 | 241.75 | 4.38% | 13,674 |
| Jan 21, 2026 | 230.40 | 235.00 | 226.00 | 231.60 | 231.60 | -1.00% | 26,645 |
| Jan 20, 2026 | 244.80 | 244.80 | 231.80 | 233.95 | 233.95 | -1.76% | 19,301 |
| Jan 19, 2026 | 248.10 | 249.00 | 237.00 | 238.15 | 238.15 | -3.76% | 34,738 |
| Jan 16, 2026 | 256.55 | 256.55 | 245.00 | 247.45 | 247.45 | -3.55% | 39,238 |
| Jan 14, 2026 | 258.20 | 260.05 | 255.05 | 256.55 | 256.55 | 0.43% | 6,403 |
| Jan 13, 2026 | 254.10 | 264.45 | 253.10 | 255.45 | 255.45 | -0.99% | 15,186 |
| Jan 12, 2026 | 255.00 | 264.70 | 250.00 | 258.00 | 258.00 | -0.39% | 21,648 |
| Jan 9, 2026 | 261.00 | 266.00 | 250.50 | 259.00 | 259.00 | -0.86% | 38,018 |
| Jan 8, 2026 | 268.10 | 271.70 | 260.00 | 261.25 | 261.25 | -3.56% | 17,842 |
| Jan 7, 2026 | 277.00 | 277.00 | 270.00 | 270.90 | 270.90 | 0.02% | 10,188 |
| Jan 6, 2026 | 273.15 | 274.20 | 268.15 | 270.85 | 270.85 | -0.33% | 23,370 |
| Jan 5, 2026 | 279.90 | 284.95 | 268.60 | 271.75 | 271.75 | -2.27% | 14,058 |
| Jan 2, 2026 | 271.25 | 284.00 | 270.20 | 278.05 | 278.05 | 2.54% | 24,043 |
| Jan 1, 2026 | 277.30 | 277.30 | 269.40 | 271.15 | 271.15 | -0.86% | 16,773 |
| Dec 31, 2025 | 274.30 | 278.00 | 270.00 | 273.50 | 273.50 | 0.70% | 16,561 |
| Dec 30, 2025 | 266.00 | 275.45 | 266.00 | 271.60 | 271.60 | 1.17% | 15,313 |
| Dec 29, 2025 | 272.00 | 278.30 | 265.40 | 268.45 | 268.45 | -2.17% | 12,437 |
| Dec 26, 2025 | 277.30 | 286.80 | 273.00 | 274.40 | 274.40 | -2.03% | 21,439 |
| Dec 24, 2025 | 273.00 | 282.10 | 269.00 | 280.10 | 280.10 | 3.63% | 25,572 |
| Dec 23, 2025 | 272.00 | 275.50 | 268.00 | 270.30 | 270.30 | 1.48% | 20,733 |
| Dec 22, 2025 | 271.30 | 271.30 | 263.50 | 266.35 | 266.35 | 1.14% | 16,884 |
| Dec 19, 2025 | 260.00 | 273.80 | 257.95 | 263.35 | 263.35 | 1.74% | 22,630 |
| Dec 18, 2025 | 267.50 | 268.10 | 257.40 | 258.85 | 258.85 | -2.80% | 13,729 |
| Dec 17, 2025 | 269.30 | 269.90 | 261.00 | 266.30 | 266.30 | -0.45% | 11,494 |
| Dec 16, 2025 | 269.40 | 275.00 | 266.00 | 267.50 | 267.50 | 0.30% | 12,716 |
| Dec 15, 2025 | 274.00 | 275.70 | 261.10 | 266.70 | 266.70 | -2.81% | 33,071 |
| Dec 12, 2025 | 272.50 | 276.90 | 271.45 | 274.40 | 274.40 | -0.54% | 13,320 |
| Dec 11, 2025 | 278.00 | 279.35 | 270.80 | 275.90 | 275.90 | 1.47% | 9,140 |
| Dec 10, 2025 | 268.35 | 278.00 | 265.20 | 271.90 | 271.90 | 1.87% | 25,017 |
| Dec 9, 2025 | 260.50 | 275.00 | 255.00 | 266.90 | 266.90 | 2.38% | 25,411 |