Valiant Organics Limited (NSE:VALIANTORG)
India · Delayed Price · Currency is INR 359.60
+17.65 (5.16%)
Nov 11, 2026, 1:54 PM IST
NSE:VALIANTORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 343.00 | 369.75 | 341.60 | 359.60 | 359.60 | 5.16% | 98,395 |
| Nov 9, 2026 | 357.45 | 357.50 | 336.65 | 341.95 | 341.95 | -4.18% | 76,882 |
| Nov 8, 2026 | 349.00 | 359.00 | 349.00 | 356.85 | 356.85 | 1.84% | 15,474 |
| Nov 6, 2026 | 373.85 | 373.85 | 342.00 | 350.40 | 350.40 | -5.13% | 210,282 |
| Nov 5, 2026 | 437.00 | 448.65 | 365.10 | 369.35 | 369.35 | -14.84% | 1,025,639 |
| Nov 4, 2026 | 419.50 | 445.00 | 406.05 | 433.70 | 433.70 | 3.27% | 134,648 |
| Nov 3, 2026 | 426.30 | 429.00 | 411.00 | 419.95 | 419.95 | -2.53% | 119,759 |
| Nov 2, 2026 | 420.15 | 446.00 | 416.55 | 430.85 | 430.85 | 3.02% | 99,949 |
| Oct 30, 2026 | 436.05 | 445.40 | 412.00 | 418.20 | 418.20 | -3.96% | 58,044 |
| Oct 29, 2026 | 451.00 | 474.00 | 431.10 | 435.45 | 435.45 | -4.55% | 200,620 |
| Oct 28, 2026 | 422.00 | 468.00 | 422.00 | 456.20 | 456.20 | 6.98% | 212,113 |
| Oct 27, 2026 | 435.60 | 445.45 | 420.50 | 426.45 | 426.45 | -2.10% | 32,184 |
| Oct 26, 2026 | 412.65 | 447.90 | 410.05 | 435.60 | 435.60 | 5.56% | 110,727 |
| Oct 23, 2026 | 416.60 | 428.05 | 405.10 | 412.65 | 412.65 | -3.64% | 124,620 |
| Oct 22, 2026 | 416.15 | 448.90 | 416.15 | 428.25 | 428.25 | -0.09% | 66,382 |
| Oct 21, 2026 | 463.25 | 463.25 | 416.80 | 428.65 | 428.65 | -7.93% | 137,802 |
| Oct 19, 2026 | 470.15 | 470.15 | 457.00 | 465.55 | 465.55 | -0.64% | 51,360 |
| Oct 16, 2026 | 467.80 | 475.00 | 456.10 | 468.55 | 468.55 | 0.05% | 61,006 |
| Oct 15, 2026 | 458.20 | 474.00 | 443.05 | 468.30 | 468.30 | 2.20% | 167,701 |
| Oct 14, 2026 | 452.10 | 478.00 | 452.10 | 458.20 | 458.20 | 1.35% | 52,883 |
| Oct 13, 2026 | 474.80 | 474.80 | 443.75 | 452.10 | 452.10 | -4.19% | 90,452 |
| Oct 12, 2026 | 464.55 | 481.70 | 462.60 | 471.85 | 471.85 | 0.89% | 82,815 |
| Oct 9, 2026 | 450.00 | 472.05 | 428.30 | 467.70 | 467.70 | 3.79% | 131,081 |
| Oct 8, 2026 | 483.00 | 483.05 | 445.50 | 450.60 | 450.60 | -6.10% | 128,189 |
| Oct 7, 2026 | 496.80 | 505.00 | 477.00 | 479.85 | 479.85 | -3.41% | 109,561 |
| Oct 6, 2026 | 476.00 | 503.00 | 469.15 | 496.80 | 496.80 | 4.45% | 262,872 |
| Oct 5, 2026 | 477.15 | 503.00 | 471.05 | 475.65 | 475.65 | -0.31% | 461,753 |
| Oct 1, 2026 | 469.00 | 480.60 | 440.00 | 477.15 | 477.15 | 4.85% | 551,682 |
| Sep 30, 2026 | 409.95 | 467.00 | 407.00 | 455.10 | 455.10 | 12.48% | 606,539 |
| Sep 29, 2026 | 395.00 | 409.95 | 380.90 | 404.60 | 404.60 | 1.72% | 59,107 |
| Sep 28, 2026 | 419.35 | 419.35 | 396.40 | 397.75 | 397.75 | -3.09% | 33,242 |
| Sep 25, 2026 | 406.05 | 418.00 | 406.00 | 410.45 | 410.45 | -0.22% | 30,685 |
| Sep 24, 2026 | 420.00 | 420.00 | 406.50 | 411.35 | 411.35 | -2.25% | 59,473 |
| 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 |