NSE:VALUEAXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.36	32.64	32.20	32.48	32.48	1.37%	34,078
Sep 22, 2026	32.43	32.43	32.00	32.04	32.04	-0.37%	116,290
Sep 21, 2026	32.13	32.47	32.01	32.16	32.16	0.09%	38,978
Sep 18, 2026	32.10	32.25	32.00	32.13	32.13	0.31%	39,037
Sep 17, 2026	32.11	32.20	31.94	32.03	32.03	0.22%	40,405
Sep 16, 2026	31.93	32.28	31.62	31.96	31.96	0.19%	107,751
Sep 15, 2026	32.88	32.88	31.80	31.90	31.90	-1.76%	98,731
Sep 11, 2026	33.03	33.03	32.26	32.47	32.47	-0.22%	66,956
Sep 10, 2026	32.73	32.86	32.16	32.54	32.54	-0.58%	122,454
Sep 9, 2026	32.85	32.97	32.60	32.73	32.73	0.34%	46,207
Sep 8, 2026	32.20	33.03	32.20	32.62	32.62	-0.55%	19,912
Sep 7, 2026	33.70	33.70	32.56	32.80	32.80	-0.24%	91,408
Sep 4, 2026	32.60	32.90	32.55	32.88	32.88	0.52%	20,010
Sep 3, 2026	33.18	33.18	32.62	32.71	32.71	0.43%	52,202
Sep 2, 2026	32.78	32.78	32.27	32.57	32.57	-0.03%	193,282
Sep 1, 2026	33.49	33.49	32.51	32.58	32.58	-0.31%	37,622
Aug 31, 2026	32.73	32.97	32.50	32.68	32.68	-0.43%	104,604
Aug 28, 2026	32.89	32.97	32.80	32.82	32.82	0.15%	37,478
Aug 27, 2026	34.05	34.05	32.70	32.77	32.77	-1.35%	69,748
Aug 26, 2026	32.83	33.53	32.75	33.22	33.22	1.19%	77,078
Aug 25, 2026	32.94	32.94	32.70	32.83	32.83	0.09%	68,537
Aug 24, 2026	33.56	33.56	32.72	32.80	32.80	0.15%	173,666
Aug 21, 2026	32.86	32.89	32.70	32.75	32.75	0.55%	99,963
Aug 20, 2026	33.41	33.41	32.50	32.57	32.57	-0.09%	56,022
Aug 19, 2026	33.15	33.26	32.55	32.60	32.60	-1.51%	144,398
Aug 18, 2026	33.15	33.24	32.90	33.10	33.10	0.33%	26,765
Aug 17, 2026	33.38	33.38	32.84	32.99	32.99	0.09%	65,120
Aug 14, 2026	33.44	33.44	32.83	32.96	32.96	-0.96%	106,516
Aug 13, 2026	33.36	33.36	33.18	33.28	33.28	-0.06%	39,105
Aug 12, 2026	33.34	33.57	33.19	33.30	33.30	0.30%	31,134
Aug 11, 2026	33.45	33.48	33.12	33.20	33.20	-0.48%	63,470
Aug 10, 2026	33.67	33.67	33.32	33.36	33.36	-0.68%	38,666
Aug 7, 2026	33.59	33.67	33.36	33.59	33.59	0.33%	151,885
Aug 6, 2026	33.64	33.64	33.34	33.48	33.48	0.24%	83,753
Aug 5, 2026	33.54	33.57	33.30	33.40	33.40	0.30%	112,721
Aug 4, 2026	33.06	33.50	32.52	33.30	33.30	0.36%	151,592
Aug 3, 2026	33.06	33.37	32.76	33.18	33.18	0.36%	59,247
Jul 31, 2026	32.68	33.25	32.58	33.06	33.06	0.85%	48,726
Jul 30, 2026	32.87	32.87	32.44	32.78	32.78	-0.09%	104,341
Jul 29, 2026	32.62	32.87	32.55	32.81	32.81	1.08%	76,060
Jul 28, 2026	32.86	32.86	32.40	32.46	32.46	-0.95%	87,110
Jul 27, 2026	32.55	32.87	32.50	32.77	32.77	0.68%	89,466
Jul 24, 2026	32.53	32.78	32.18	32.55	32.55	0.09%	66,296
Jul 23, 2026	32.81	32.98	32.40	32.52	32.52	-0.82%	78,608
Jul 22, 2026	33.09	33.10	32.75	32.79	32.79	-0.91%	82,514
Jul 21, 2026	32.40	33.19	32.40	33.09	33.09	0.52%	43,237
Jul 20, 2026	33.27	33.47	32.71	32.92	32.92	0.92%	68,001
Jul 17, 2026	32.60	32.96	32.38	32.62	32.62	-0.18%	116,329
Jul 16, 2026	32.53	32.96	32.48	32.68	32.68	0.12%	55,743
Jul 15, 2026	32.97	32.97	32.52	32.64	32.64	-0.06%	37,476