Valiant Organics Limited (NSE:VALIANTORG)
India · Delayed Price · Currency is INR 288.00
+3.25 (1.14%)
May 25, 2026, 10:00 AM IST
NSE:VALIANTORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 292.55 | 294.70 | 283.10 | 284.75 | 284.75 | -2.67% | 24,569 |
| May 21, 2026 | 290.00 | 301.90 | 287.30 | 292.55 | 292.55 | 0.67% | 49,285 |
| May 20, 2026 | 294.00 | 301.95 | 288.00 | 290.60 | 290.60 | -3.65% | 40,392 |
| May 19, 2026 | 301.15 | 311.40 | 293.55 | 301.60 | 301.60 | -0.12% | 66,110 |
| May 18, 2026 | 310.00 | 329.50 | 296.50 | 301.95 | 301.95 | 1.80% | 755,228 |
| May 15, 2026 | 293.90 | 305.00 | 279.75 | 296.60 | 296.60 | 4.44% | 95,114 |
| May 14, 2026 | 290.40 | 291.40 | 279.05 | 284.00 | 284.00 | -1.46% | 49,491 |
| May 13, 2026 | 286.65 | 305.00 | 285.10 | 288.20 | 288.20 | 1.11% | 69,687 |
| May 12, 2026 | 305.40 | 305.45 | 282.00 | 285.05 | 285.05 | -6.91% | 49,338 |
| May 11, 2026 | 295.40 | 319.00 | 294.25 | 306.20 | 306.20 | 2.87% | 169,205 |
| May 8, 2026 | 300.85 | 307.00 | 292.00 | 297.65 | 297.65 | -0.32% | 39,242 |
| May 7, 2026 | 310.00 | 311.45 | 296.00 | 298.60 | 298.60 | -1.73% | 60,974 |
| May 6, 2026 | 282.95 | 312.00 | 276.05 | 303.85 | 303.85 | 8.83% | 189,665 |
| May 5, 2026 | 268.30 | 281.00 | 262.00 | 279.20 | 279.20 | 4.92% | 54,954 |
| May 4, 2026 | 267.00 | 277.60 | 258.30 | 266.10 | 266.10 | -2.38% | 62,763 |
| Apr 30, 2026 | 270.00 | 279.00 | 270.00 | 272.58 | 272.58 | -1.55% | 15,617 |
| Apr 29, 2026 | 279.80 | 279.80 | 272.02 | 276.88 | 276.88 | 0.52% | 21,737 |
| Apr 28, 2026 | 280.00 | 297.22 | 271.37 | 275.44 | 275.44 | 1.00% | 179,643 |
| Apr 27, 2026 | 256.75 | 275.00 | 256.74 | 272.72 | 272.72 | 7.15% | 55,559 |
| Apr 24, 2026 | 266.00 | 267.33 | 252.64 | 254.53 | 254.53 | -3.03% | 31,886 |
| Apr 23, 2026 | 268.06 | 268.23 | 257.45 | 262.47 | 262.47 | -1.48% | 48,417 |
| Apr 22, 2026 | 271.00 | 273.00 | 262.50 | 266.41 | 266.41 | -0.83% | 29,681 |
| Apr 21, 2026 | 274.00 | 274.00 | 267.00 | 268.63 | 268.63 | -0.72% | 13,850 |
| Apr 20, 2026 | 284.23 | 284.29 | 268.15 | 270.59 | 270.59 | -4.80% | 41,243 |
| Apr 17, 2026 | 289.00 | 294.98 | 280.00 | 284.23 | 284.23 | -1.19% | 68,136 |
| Apr 16, 2026 | 272.91 | 297.90 | 266.71 | 287.66 | 287.66 | 7.88% | 186,544 |
| Apr 15, 2026 | 268.80 | 271.50 | 263.28 | 266.64 | 266.64 | 1.01% | 27,321 |
| Apr 13, 2026 | 256.00 | 268.84 | 250.00 | 263.97 | 263.97 | 0.59% | 46,055 |
| Apr 10, 2026 | 266.74 | 269.42 | 261.56 | 262.43 | 262.43 | -2.09% | 28,262 |
| Apr 9, 2026 | 264.85 | 275.00 | 262.00 | 268.03 | 268.03 | 1.43% | 91,366 |
| Apr 8, 2026 | 263.49 | 270.00 | 261.12 | 264.24 | 264.24 | 1.01% | 105,346 |
| Apr 7, 2026 | 232.98 | 270.00 | 231.21 | 261.59 | 261.59 | 9.47% | 295,198 |
| Apr 6, 2026 | 239.49 | 245.99 | 232.93 | 238.97 | 238.97 | 2.85% | 53,448 |
| Apr 2, 2026 | 227.30 | 238.00 | 218.66 | 232.35 | 232.35 | 0.69% | 35,106 |
| Apr 1, 2026 | 205.24 | 239.42 | 205.24 | 230.75 | 230.75 | 14.19% | 102,165 |
| Mar 30, 2026 | 210.00 | 219.75 | 201.15 | 202.07 | 202.07 | -5.77% | 81,927 |
| Mar 27, 2026 | 236.00 | 239.00 | 209.62 | 214.44 | 214.44 | -9.28% | 141,727 |
| Mar 25, 2026 | 236.00 | 244.00 | 235.09 | 236.37 | 236.37 | 0.14% | 108,424 |
| Mar 24, 2026 | 247.11 | 252.00 | 225.00 | 236.03 | 236.03 | -2.26% | 104,587 |
| Mar 23, 2026 | 264.99 | 264.99 | 238.94 | 241.49 | 241.49 | -10.33% | 142,054 |
| Mar 20, 2026 | 257.40 | 274.00 | 246.21 | 269.30 | 269.30 | 3.81% | 432,977 |
| Mar 19, 2026 | 250.00 | 274.00 | 238.90 | 259.42 | 259.42 | 9.39% | 2,604,835 |
| 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 |