Valiant Organics Limited (NSE:VALIANTORG)
India · Delayed Price · Currency is INR 411.70
-9.10 (-2.16%)
Sep 24, 2026, 11:56 AM IST
NSE:VALIANTORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 420.00 | 420.00 | 410.10 | 412.35 | - | -2.01% | 22,330 |
| Sep 23, 2026 | 410.10 | 428.00 | 410.10 | 420.80 | 420.80 | 0.59% | 71,996 |
| Sep 22, 2026 | 421.00 | 425.00 | 391.15 | 418.35 | 418.35 | -1.09% | 123,062 |
| Sep 21, 2026 | 432.40 | 442.10 | 412.20 | 422.95 | 422.95 | -0.87% | 125,042 |
| Sep 18, 2026 | 420.00 | 428.85 | 413.00 | 426.65 | 426.65 | 4.46% | 161,458 |
| Sep 17, 2026 | 389.00 | 408.45 | 389.00 | 408.45 | 408.45 | 5.00% | 79,412 |
| Sep 16, 2026 | 377.05 | 402.00 | 369.00 | 389.00 | 389.00 | 0.17% | 58,340 |
| Sep 15, 2026 | 408.00 | 414.00 | 379.10 | 388.35 | 388.35 | -2.01% | 74,859 |
| Sep 11, 2026 | 364.00 | 396.30 | 358.60 | 396.30 | 396.30 | 4.99% | 133,752 |
| Sep 10, 2026 | 376.00 | 377.45 | 345.00 | 377.45 | 377.45 | 4.99% | 228,476 |
| Sep 9, 2026 | 354.50 | 359.50 | 346.05 | 359.50 | 359.50 | 4.99% | 61,630 |
| Sep 8, 2026 | 331.80 | 342.40 | 327.15 | 342.40 | 342.40 | 5.00% | 57,724 |
| Sep 7, 2026 | 325.00 | 333.00 | 322.00 | 326.10 | 326.10 | 1.83% | 27,827 |
| Sep 4, 2026 | 321.60 | 330.00 | 317.00 | 320.25 | 320.25 | 1.30% | 45,087 |
| Sep 3, 2026 | 307.95 | 316.15 | 302.05 | 316.15 | 316.15 | 5.00% | 84,153 |
| Sep 2, 2026 | 288.20 | 301.10 | 285.00 | 301.10 | 301.10 | 4.99% | 58,968 |
| Sep 1, 2026 | 288.00 | 293.90 | 284.45 | 286.80 | 286.80 | -1.32% | 34,066 |
| Aug 31, 2026 | 292.05 | 304.70 | 286.00 | 290.65 | 290.65 | -2.27% | 39,574 |
| Aug 28, 2026 | 302.00 | 304.90 | 295.00 | 297.40 | 297.40 | -1.06% | 29,593 |
| Aug 27, 2026 | 299.95 | 307.40 | 298.05 | 300.60 | 300.60 | 1.21% | 50,608 |
| Aug 26, 2026 | 293.00 | 299.90 | 290.75 | 297.00 | 297.00 | 1.61% | 13,821 |
| Aug 25, 2026 | 293.95 | 298.40 | 290.00 | 292.30 | 292.30 | -0.20% | 11,922 |
| Aug 24, 2026 | 302.10 | 314.95 | 290.00 | 292.90 | 292.90 | -3.24% | 49,708 |
| Aug 21, 2026 | 315.95 | 315.95 | 301.70 | 302.70 | 302.70 | -2.65% | 19,998 |
| Aug 20, 2026 | 312.85 | 323.70 | 303.55 | 310.95 | 310.95 | -1.77% | 33,057 |
| Aug 19, 2026 | 300.05 | 321.00 | 295.00 | 316.55 | 316.55 | 2.31% | 63,373 |
| Aug 18, 2026 | 292.90 | 319.00 | 292.90 | 309.40 | 309.40 | 0.36% | 88,150 |
| Aug 17, 2026 | 308.30 | 319.70 | 308.30 | 308.30 | 308.30 | -4.99% | 40,181 |
| Aug 14, 2026 | 334.90 | 334.90 | 324.50 | 324.50 | 324.50 | -4.99% | 28,548 |
| Aug 13, 2026 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | 5.00% | 98,505 |
| Aug 12, 2026 | 314.00 | 325.30 | 314.00 | 325.30 | 325.30 | 4.99% | 165,655 |
| Aug 11, 2026 | 305.00 | 312.00 | 298.10 | 309.85 | 309.85 | 4.06% | 84,117 |
| Aug 10, 2026 | 288.00 | 302.90 | 285.40 | 297.75 | 297.75 | 3.21% | 46,588 |
| Aug 7, 2026 | 282.00 | 291.00 | 278.10 | 288.50 | 288.50 | 3.52% | 10,394 |
| Aug 6, 2026 | 290.00 | 294.90 | 278.20 | 278.70 | 278.70 | -2.74% | 12,694 |
| Aug 5, 2026 | 293.00 | 295.00 | 280.05 | 286.55 | 286.55 | -1.44% | 8,189 |
| Aug 4, 2026 | 280.00 | 292.00 | 280.00 | 290.75 | 290.75 | 3.84% | 28,740 |
| Aug 3, 2026 | 266.00 | 280.00 | 265.00 | 280.00 | 280.00 | 4.99% | 33,456 |
| Jul 31, 2026 | 262.00 | 273.00 | 262.00 | 266.70 | 266.70 | 0.24% | 5,332 |
| Jul 30, 2026 | 271.00 | 271.85 | 263.10 | 266.05 | 266.05 | -1.26% | 4,223 |
| Jul 29, 2026 | 265.00 | 270.00 | 260.30 | 269.45 | 269.45 | 3.02% | 9,882 |
| Jul 28, 2026 | 262.40 | 268.75 | 259.50 | 261.55 | 261.55 | -0.32% | 8,304 |
| Jul 27, 2026 | 263.10 | 270.90 | 261.10 | 262.40 | 262.40 | -0.17% | 7,957 |
| Jul 24, 2026 | 261.05 | 273.00 | 259.05 | 262.85 | 262.85 | -0.42% | 8,817 |
| Jul 23, 2026 | 265.00 | 267.85 | 261.00 | 263.95 | 263.95 | -0.75% | 7,944 |
| Jul 22, 2026 | 266.00 | 272.00 | 262.00 | 265.95 | 265.95 | -0.49% | 10,141 |
| Jul 21, 2026 | 267.30 | 270.00 | 262.00 | 267.25 | 267.25 | 0.04% | 8,063 |
| Jul 20, 2026 | 271.00 | 272.00 | 265.30 | 267.15 | 267.15 | -1.77% | 3,630 |
| Jul 17, 2026 | 270.00 | 274.95 | 265.30 | 271.95 | 271.95 | 0.15% | 13,797 |
| Jul 16, 2026 | 273.45 | 276.00 | 271.00 | 271.55 | 271.55 | -1.49% | 12,939 |