Valiant Organics Limited (NSE:VALIANTORG)
India · Delayed Price · Currency is INR 237.16
+39.52 (20.00%)
At close: Mar 18, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 202.90 | 237.16 | 202.02 | 237.16 | 237.16 | 20.00% | 421,303 |
| Mar 17, 2026 | 206.00 | 206.01 | 195.00 | 197.64 | 197.64 | -3.08% | 73,137 |
| Mar 16, 2026 | 205.20 | 208.95 | 199.63 | 203.92 | 203.92 | -1.82% | 69,490 |
| Mar 13, 2026 | 210.85 | 211.53 | 205.00 | 207.71 | 207.71 | -1.55% | 54,813 |
| Mar 12, 2026 | 211.00 | 218.59 | 210.00 | 210.98 | 210.98 | -2.13% | 29,002 |
| Mar 11, 2026 | 216.00 | 225.02 | 214.32 | 215.58 | 215.58 | -0.83% | 48,804 |
| Mar 10, 2026 | 212.20 | 220.00 | 208.81 | 217.39 | 217.39 | 3.47% | 41,863 |
| Mar 9, 2026 | 213.96 | 213.96 | 200.80 | 210.09 | 210.09 | -1.81% | 43,973 |
| Mar 6, 2026 | 214.92 | 220.89 | 211.05 | 213.96 | 213.96 | -0.45% | 44,655 |
| Mar 5, 2026 | 220.09 | 228.99 | 211.00 | 214.92 | 214.92 | -3.06% | 65,568 |
| Mar 4, 2026 | 224.95 | 230.89 | 219.99 | 221.71 | 221.71 | -1.44% | 29,625 |
| Mar 2, 2026 | 220.00 | 228.00 | 218.10 | 224.95 | 224.95 | -2.02% | 118,836 |
| Feb 27, 2026 | 232.97 | 235.96 | 227.45 | 229.58 | 229.58 | -1.46% | 50,286 |
| Feb 26, 2026 | 244.44 | 249.10 | 230.00 | 232.97 | 232.97 | -1.59% | 31,712 |
| Feb 25, 2026 | 241.70 | 242.91 | 232.93 | 236.73 | 236.73 | -1.08% | 26,166 |
| Feb 24, 2026 | 244.60 | 244.60 | 235.64 | 239.32 | 239.32 | -0.44% | 17,459 |
| Feb 23, 2026 | 243.78 | 247.93 | 238.76 | 240.37 | 240.37 | -2.41% | 16,369 |
| Feb 20, 2026 | 242.00 | 247.00 | 240.00 | 246.30 | 246.30 | 1.57% | 11,007 |
| Feb 19, 2026 | 247.60 | 248.79 | 241.00 | 242.50 | 242.50 | -1.57% | 10,549 |
| 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 |