NSE:VALIANTORG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	309.90	309.90	287.25	290.95	290.95	-6.36%	100,001
Jun 18, 2026	311.90	324.95	307.15	310.70	310.70	-0.06%	165,609
Jun 17, 2026	286.00	314.90	286.00	310.90	310.90	8.35%	409,607
Jun 16, 2026	283.80	288.35	282.15	286.95	286.95	1.43%	30,293
Jun 15, 2026	293.85	293.85	278.05	282.90	282.90	0.98%	44,417
Jun 12, 2026	265.20	284.00	265.20	280.15	280.15	5.38%	32,200
Jun 11, 2026	270.00	272.00	264.05	265.85	265.85	-1.70%	28,412
Jun 10, 2026	279.90	284.70	269.00	270.45	270.45	-3.38%	39,042
Jun 9, 2026	272.30	283.00	270.15	279.90	279.90	3.78%	35,974
Jun 8, 2026	281.00	285.50	265.20	269.70	269.70	-5.43%	80,863
Jun 5, 2026	290.25	297.75	283.50	285.20	285.20	-3.08%	58,874
Jun 4, 2026	301.00	306.00	290.60	294.25	294.25	-2.10%	57,032
Jun 3, 2026	283.80	306.00	273.35	300.55	300.55	5.01%	318,189
Jun 2, 2026	289.00	291.65	283.80	286.20	286.20	-1.23%	37,358
Jun 1, 2026	297.20	297.20	286.15	289.75	289.75	-2.51%	43,164
May 29, 2026	310.00	316.00	294.00	297.20	297.20	-1.67%	119,901
May 27, 2026	290.15	306.65	286.05	302.25	302.25	5.42%	80,313
May 26, 2026	290.65	295.95	285.00	286.70	286.70	-0.30%	41,268
May 25, 2026	288.95	298.45	282.25	287.55	287.55	0.98%	27,528
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