Valiant Organics Limited (NSE:VALIANTORG)
India · Delayed Price · Currency is INR 265.00
-2.25 (-0.84%)
Jul 22, 2026, 3:26 PM IST
NSE:VALIANTORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 266.00 | 272.00 | 262.00 | 265.00 | - | -0.84% | 4,354 |
| 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 |
| Jul 15, 2026 | 273.05 | 278.45 | 273.05 | 275.65 | 275.65 | 0.53% | 3,223 |
| Jul 14, 2026 | 277.95 | 277.95 | 274.00 | 274.20 | 274.20 | -0.87% | 5,433 |
| Jul 13, 2026 | 279.05 | 279.05 | 273.00 | 276.60 | 276.60 | -0.88% | 7,905 |
| Jul 10, 2026 | 282.00 | 282.00 | 275.30 | 279.05 | 279.05 | 1.05% | 5,744 |
| Jul 9, 2026 | 275.55 | 278.95 | 272.55 | 276.15 | 276.15 | 0.22% | 9,955 |
| Jul 8, 2026 | 279.00 | 283.90 | 272.00 | 275.55 | 275.55 | -0.38% | 22,456 |
| Jul 7, 2026 | 277.40 | 282.00 | 273.05 | 276.60 | 276.60 | -0.36% | 4,716 |
| Jul 6, 2026 | 271.00 | 279.75 | 271.00 | 277.60 | 277.60 | -0.25% | 6,044 |
| Jul 3, 2026 | 282.00 | 282.00 | 272.00 | 278.30 | 278.30 | 0.34% | 8,772 |
| Jul 2, 2026 | 278.00 | 283.75 | 274.00 | 277.35 | 277.35 | 1.09% | 17,133 |
| Jul 1, 2026 | 274.10 | 280.00 | 271.05 | 274.35 | 274.35 | 0.09% | 8,292 |
| Jun 30, 2026 | 284.30 | 284.30 | 272.00 | 274.10 | 274.10 | -1.74% | 15,789 |
| Jun 29, 2026 | 286.30 | 287.00 | 275.00 | 278.95 | 278.95 | -2.09% | 16,908 |
| Jun 25, 2026 | 290.00 | 290.00 | 284.20 | 284.90 | 284.90 | -0.68% | 15,366 |
| Jun 24, 2026 | 290.00 | 290.00 | 283.05 | 286.85 | 286.85 | 0.05% | 12,754 |
| Jun 23, 2026 | 284.45 | 290.00 | 283.90 | 286.70 | 286.70 | 0.79% | 17,983 |
| Jun 22, 2026 | 284.85 | 297.00 | 282.00 | 284.45 | 284.45 | -2.23% | 28,534 |
| 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 |