Value 360 Communication Limited (NSE:VALUE360)
India · Delayed Price · Currency is INR 77.30
-0.45 (-0.58%)
At close: Jul 21, 2026
Value 360 Communication Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 77.05 | 80.00 | 77.00 | 77.30 | 77.30 | -0.58% | 60,000 |
| Jul 20, 2026 | 77.25 | 80.60 | 77.15 | 77.75 | 77.75 | -3.12% | 19,200 |
| Jul 17, 2026 | 81.00 | 81.10 | 78.35 | 80.25 | 80.25 | 1.33% | 12,000 |
| Jul 16, 2026 | 82.45 | 82.45 | 78.00 | 79.20 | 79.20 | -2.34% | 39,600 |
| Jul 15, 2026 | 81.60 | 83.50 | 81.05 | 81.10 | 81.10 | 0.87% | 6,000 |
| Jul 14, 2026 | 85.15 | 85.15 | 80.00 | 80.40 | 80.40 | -4.80% | 58,800 |
| Jul 13, 2026 | 83.90 | 84.95 | 83.00 | 84.45 | 84.45 | 1.87% | 15,600 |
| Jul 10, 2026 | 86.00 | 86.00 | 82.35 | 82.90 | 82.90 | -1.25% | 9,600 |
| Jul 9, 2026 | 86.00 | 86.00 | 83.00 | 83.95 | 83.95 | -0.18% | 20,400 |
| Jul 8, 2026 | 90.00 | 90.00 | 82.30 | 84.10 | 84.10 | -4.10% | 112,800 |
| Jul 7, 2026 | 89.15 | 89.50 | 87.00 | 87.70 | 87.70 | -1.46% | 54,000 |
| Jul 6, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.25% | 105,600 |
| Jul 3, 2026 | 88.00 | 90.00 | 86.00 | 87.90 | 87.90 | 1.21% | 434,400 |
| Jul 2, 2026 | 88.80 | 89.00 | 86.25 | 86.85 | 86.85 | -2.20% | 27,600 |
| Jul 1, 2026 | 79.00 | 90.00 | 79.00 | 88.80 | 88.80 | 10.59% | 118,800 |
| Jun 30, 2026 | 83.00 | 83.00 | 80.05 | 80.30 | 80.30 | -2.37% | 39,600 |
| Jun 29, 2026 | 86.15 | 86.15 | 82.05 | 82.25 | 82.25 | -3.24% | 13,200 |
| Jun 25, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -0.53% | 70,800 |
| Jun 24, 2026 | 84.80 | 89.00 | 83.55 | 85.45 | 85.45 | 2.95% | 92,400 |
| Jun 23, 2026 | 79.60 | 84.00 | 77.00 | 83.00 | 83.00 | 4.27% | 78,000 |
| Jun 22, 2026 | 81.10 | 81.10 | 76.85 | 79.60 | 79.60 | -2.39% | 43,200 |
| Jun 19, 2026 | 82.00 | 83.80 | 80.10 | 81.55 | 81.55 | -0.97% | 12,000 |
| Jun 18, 2026 | 89.00 | 89.00 | 82.00 | 82.35 | 82.35 | -6.05% | 57,600 |
| Jun 17, 2026 | 87.00 | 90.00 | 86.00 | 87.65 | 87.65 | 0.75% | 369,600 |
| Jun 16, 2026 | 81.75 | 88.00 | 78.00 | 87.00 | 87.00 | 6.42% | 190,800 |
| Jun 15, 2026 | 80.10 | 87.00 | 80.00 | 81.75 | 81.75 | 2.64% | 127,200 |
| Jun 12, 2026 | 73.90 | 84.50 | 73.80 | 79.65 | 79.65 | 9.26% | 1,046,400 |
| Jun 11, 2026 | 69.00 | 78.00 | 69.00 | 72.90 | 72.90 | 5.65% | 154,800 |
| Jun 10, 2026 | 71.05 | 72.65 | 68.25 | 69.00 | 69.00 | -3.43% | 57,600 |
| Jun 9, 2026 | 74.00 | 74.50 | 71.00 | 71.45 | 71.45 | -1.45% | 70,800 |
| Jun 8, 2026 | 74.50 | 74.50 | 70.40 | 72.50 | 72.50 | 2.33% | 104,400 |
| Jun 5, 2026 | 70.70 | 71.85 | 69.50 | 70.85 | 70.85 | 1.43% | 33,600 |
| Jun 4, 2026 | 71.95 | 72.50 | 69.50 | 69.85 | 69.85 | -2.24% | 36,000 |
| Jun 3, 2026 | 72.60 | 74.00 | 69.00 | 71.45 | 71.45 | 1.20% | 42,000 |
| Jun 2, 2026 | 71.00 | 71.00 | 68.55 | 70.60 | 70.60 | -2.08% | 21,600 |
| Jun 1, 2026 | 74.50 | 74.50 | 72.00 | 72.10 | 72.10 | 0.14% | 14,400 |
| May 29, 2026 | 75.25 | 75.25 | 71.15 | 72.00 | 72.00 | -4.06% | 27,600 |
| May 27, 2026 | 75.90 | 76.95 | 75.05 | 75.05 | 75.05 | 1.01% | 9,600 |
| May 26, 2026 | 75.70 | 79.70 | 72.60 | 74.30 | 74.30 | -1.85% | 94,800 |
| May 25, 2026 | 77.00 | 77.80 | 75.65 | 75.70 | 75.70 | 1.41% | 19,200 |
| May 22, 2026 | 71.50 | 75.00 | 71.50 | 74.65 | 74.65 | 4.48% | 54,000 |
| May 21, 2026 | 70.95 | 72.85 | 70.00 | 71.45 | 71.45 | 1.28% | 63,600 |
| May 20, 2026 | 72.00 | 72.75 | 69.55 | 70.55 | 70.55 | -2.42% | 46,800 |
| May 19, 2026 | 71.50 | 74.00 | 70.00 | 72.30 | 72.30 | 1.26% | 68,400 |
| May 18, 2026 | 74.35 | 74.35 | 70.10 | 71.40 | 71.40 | -2.86% | 44,400 |
| May 15, 2026 | 70.65 | 74.20 | 67.35 | 73.50 | 73.50 | 3.96% | 128,400 |
| May 14, 2026 | 73.25 | 74.85 | 70.70 | 70.70 | 70.70 | -4.97% | 223,200 |
| May 13, 2026 | 74.50 | 78.00 | 74.30 | 74.40 | 74.40 | -4.86% | 386,400 |
| May 12, 2026 | 86.40 | 86.40 | 78.20 | 78.20 | 78.20 | -4.98% | 837,600 |
| May 11, 2026 | 78.40 | 82.30 | 74.50 | 82.30 | 82.30 | -16.02% | 1,604,400 |