Skip to main content
logo
Valiant Organics Limited (NSE:VALIANTORG)
India flag India · Delayed Price · Currency is INR
266.64
+2.67 (1.01%)
Apr 15, 2026, 3:29 PM IST

NSE:VALIANTORG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026268.80271.50263.28266.64266.641.01%27,321
Apr 13, 2026256.00268.84250.00263.97263.970.59%46,055
Apr 10, 2026266.74269.42261.56262.43262.43-2.09%28,262
Apr 9, 2026264.85275.00262.00268.03268.031.43%91,366
Apr 8, 2026263.49270.00261.12264.24264.241.01%105,346
Apr 7, 2026232.98270.00231.21261.59261.599.47%295,198
Apr 6, 2026239.49245.99232.93238.97238.972.85%53,448
Apr 2, 2026227.30238.00218.66232.35232.350.69%35,106
Apr 1, 2026205.24239.42205.24230.75230.7514.19%102,165
Mar 30, 2026210.00219.75201.15202.07202.07-5.77%81,927
Mar 27, 2026236.00239.00209.62214.44214.44-9.28%141,727
Mar 25, 2026236.00244.00235.09236.37236.370.14%108,424
Mar 24, 2026247.11252.00225.00236.03236.03-2.26%104,587
Mar 23, 2026264.99264.99238.94241.49241.49-10.33%142,054
Mar 20, 2026257.40274.00246.21269.30269.303.81%432,977
Mar 19, 2026250.00274.00238.90259.42259.429.39%2,604,835
Mar 18, 2026202.90237.16202.02237.16237.1620.00%421,303
Mar 17, 2026206.00206.01195.00197.64197.64-3.08%73,137
Mar 16, 2026205.20208.95199.63203.92203.92-1.82%69,490
Mar 13, 2026210.85211.53205.00207.71207.71-1.55%54,813
Mar 12, 2026211.00218.59210.00210.98210.98-2.13%29,002
Mar 11, 2026216.00225.02214.32215.58215.58-0.83%48,804
Mar 10, 2026212.20220.00208.81217.39217.393.47%41,863
Mar 9, 2026213.96213.96200.80210.09210.09-1.81%43,973
Mar 6, 2026214.92220.89211.05213.96213.96-0.45%44,655
Mar 5, 2026220.09228.99211.00214.92214.92-3.06%65,568
Mar 4, 2026224.95230.89219.99221.71221.71-1.44%29,625
Mar 2, 2026220.00228.00218.10224.95224.95-2.02%118,836
Feb 27, 2026232.97235.96227.45229.58229.58-1.46%50,286
Feb 26, 2026244.44249.10230.00232.97232.97-1.59%31,712
Feb 25, 2026241.70242.91232.93236.73236.73-1.08%26,166
Feb 24, 2026244.60244.60235.64239.32239.32-0.44%17,459
Feb 23, 2026243.78247.93238.76240.37240.37-2.41%16,369
Feb 20, 2026242.00247.00240.00246.30246.301.57%11,007
Feb 19, 2026247.60248.79241.00242.50242.50-1.57%10,549
Feb 18, 2026245.84248.00242.51246.36246.361.92%15,385
Feb 17, 2026244.50247.90241.00241.71241.71-1.82%27,179
Feb 16, 2026262.80262.80244.10246.18246.18-7.96%46,804
Feb 13, 2026276.55276.55262.21267.47267.47-2.80%18,835
Feb 12, 2026276.77276.77270.60275.18275.18-0.08%11,538
Feb 11, 2026282.70282.70271.30275.39275.39-1.61%20,001
Feb 10, 2026274.17283.59272.41279.91279.911.74%35,272
Feb 9, 2026273.41276.99270.00275.12275.121.74%21,230
Feb 6, 2026272.00285.40269.00270.41270.41-0.81%104,829
Feb 5, 2026244.71280.00241.00272.63272.6311.41%82,183
Feb 4, 2026238.60247.99238.60244.71244.711.79%17,355
Feb 3, 2026265.00265.00236.51240.40240.400.16%39,506
Feb 2, 2026245.01246.98231.15240.01240.01-0.83%26,065
Feb 1, 2026243.92249.90238.00242.01242.010.46%11,270
Jan 30, 2026236.20245.00234.05240.90240.900.48%20,761