Skip to main content
Valson Industries Limited (BOM:530459)
India flag India · Delayed Price · Currency is INR
26.50
-0.42 (-1.56%)
At close: Mar 9, 2026

Valson Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.2028.2025.5826.5026.50-1.56%568
Mar 6, 202626.2527.2026.2526.9226.923.34%86
Mar 5, 202627.0027.0025.5026.0526.05-1.25%677
Mar 4, 202627.5027.5026.3726.3826.38-1.90%153
Mar 2, 202627.0027.2725.4026.8926.893.50%526
Feb 27, 202625.2527.0024.8325.9825.98-0.57%18,868
Feb 26, 202626.1326.1326.1326.1326.13-27
Feb 25, 202627.2927.3626.1126.1326.130.27%2,438
Feb 24, 202626.1626.1626.0026.0626.06-4.72%633
Feb 20, 202625.8427.4025.8427.3527.350.74%1,622
Feb 19, 202627.1528.3427.1527.1527.15-419
Feb 18, 202627.1627.1627.1527.1527.15-4.97%400
Feb 17, 202628.8728.8727.1028.5728.573.89%428
Feb 16, 202627.5627.5627.5027.5027.501.78%503
Feb 13, 202627.6027.6027.0227.0227.02-4.25%110
Feb 12, 202629.1030.9028.2228.2228.22-4.95%32
Feb 10, 202632.7532.7529.6929.6929.69-4.99%728
Feb 9, 202630.3531.7129.6031.2531.253.48%3,789
Feb 6, 202630.2430.2427.4030.2030.204.86%15
Feb 5, 202628.8028.8028.8028.8028.804.73%1
Feb 4, 202627.4028.9527.4027.5027.50-4.61%312
Feb 3, 202628.7828.8326.3628.8328.834.99%3,475
Feb 2, 202629.1829.4927.4627.4627.46-4.98%672
Feb 1, 202628.9028.9028.9028.9028.904.98%1
Jan 30, 202624.9627.5324.9627.5327.534.84%152
Jan 29, 202626.1528.6826.1526.2626.26-4.16%2,483
Jan 28, 202626.5827.5025.3127.4027.403.09%431
Jan 27, 202629.3029.3026.5826.5826.58-4.97%13
Jan 23, 202627.9727.9727.9727.9727.97-4.99%162
Jan 22, 202628.1529.9428.0629.4429.44-0.20%855
Jan 21, 202629.9029.9027.0829.5029.503.51%1,116
Jan 20, 202629.9830.5028.5028.5028.50-4.94%29
Jan 19, 202629.9829.9829.9829.9829.98-2.98%22
Jan 16, 202630.3731.8128.8630.9030.901.75%1,393
Jan 14, 202630.3730.3730.3730.3730.374.91%1
Jan 13, 202628.9528.9528.9528.9528.95-4.99%6
Jan 12, 202630.4730.4730.4730.4730.470.30%1
Jan 9, 202629.0030.5927.8130.3830.384.01%1,437
Jan 8, 202628.2030.9728.1529.2129.21-0.98%2,613
Jan 7, 202631.9632.4029.5029.5029.50-4.84%3,951
Jan 6, 202631.9931.9931.0031.0031.00-1.02%4
Jan 5, 202630.0031.6030.0031.3231.323.81%54
Jan 2, 202631.1231.7530.1730.1730.17-4.98%468
Jan 1, 202631.7531.7531.7531.7531.75-0.63%160
Dec 31, 202532.3332.3329.6131.9531.952.63%1,244
Dec 30, 202531.4531.6430.2131.1331.13-2.08%3,355
Dec 29, 202531.7931.7931.7931.7931.794.99%1
Dec 24, 202530.9930.9930.0030.2830.282.44%223
Dec 23, 202529.5431.7529.4529.5629.56-4.65%1,314
Dec 22, 202530.5031.4930.0031.0031.00-0.83%7,021
Dec 19, 202532.6032.6031.1131.2631.26-0.38%1,032
Dec 18, 202530.9531.9429.8331.3831.38-0.06%5,370
Dec 17, 202530.9432.6028.2031.4031.404.67%5,963
Dec 16, 202529.8431.9829.0030.0030.001.01%6,788
Dec 15, 202529.4430.1526.5129.7029.706.45%10,080
Dec 12, 202525.5128.0625.5127.9027.909.37%6,006
Dec 11, 202524.7526.9824.7525.5125.514.00%5,977
Dec 10, 202524.2524.9024.0024.5324.530.12%560
Dec 9, 202524.5025.2524.0024.5024.50-2.00%241
Dec 4, 202525.0025.5025.0025.0025.001.96%252
Dec 3, 202525.0025.0024.5024.5224.52-0.12%751
Dec 2, 202524.9524.9524.5524.5524.55-0.20%80
Dec 1, 202525.5025.5024.5224.6024.60-1.80%1,462
Nov 26, 202525.5026.2525.0425.0525.05-0.40%160
Nov 25, 202526.2526.2525.1525.1525.15-4.99%6,592
Nov 21, 202527.0028.0926.0026.4726.47-1.12%2,455
Nov 20, 202525.3826.7725.3826.7726.774.98%8,633
Nov 19, 202526.5026.5025.5025.5025.50-2.86%427
Nov 18, 202525.5026.2525.5026.2526.250.19%1,299
Nov 17, 202525.7626.5025.7526.2026.20-1.13%85
Nov 14, 202526.5026.5026.0526.5026.50-0.90%560
Nov 13, 202525.7527.0025.0026.7426.742.10%5,306
Nov 12, 202526.1926.1926.1926.1926.19-300
Nov 11, 202526.1926.1926.1926.1926.19-3
Nov 10, 202525.1026.4825.0526.1926.192.11%661
Nov 7, 202525.7225.7225.6525.6525.65-0.35%396
Nov 6, 202526.2826.5025.0225.7425.74-0.08%1,587
Nov 3, 202525.8826.0125.7525.7625.76-0.96%346
Oct 31, 202526.0026.7526.0026.0126.01-0.91%703
Oct 29, 202526.0026.5025.5026.2526.25-551
Oct 28, 202525.5626.2525.5626.2526.25-2.34%461
Oct 27, 202526.5026.8825.8926.8826.88-1.36%507
Oct 23, 202525.8727.2525.8727.2527.254.85%618
Oct 17, 202525.9026.0025.1225.9925.99-0.04%447
Oct 16, 202526.0026.0026.0026.0026.00-1.52%1,412
Oct 14, 202526.9926.9925.7626.4026.401.66%1,128
Oct 13, 202525.1626.6025.1625.9725.97-1.93%930
Oct 10, 202525.0026.4825.0026.4826.483.84%1,340
Oct 8, 202525.5026.0024.7525.5025.500.51%1,321
Oct 7, 202525.2926.9025.2925.3725.37-4.70%2,690
Oct 6, 202526.6226.6226.6226.6226.62-12
Oct 3, 202526.6226.6226.6226.6226.62-0.49%121
Oct 1, 202526.2526.7526.2526.7526.752.10%262
Sep 26, 202526.9926.9926.2026.2026.20-2.96%787
Sep 25, 202527.5027.5026.5027.0027.00-1.82%919
Sep 24, 202528.0328.0326.5327.5027.50-1.43%512
Sep 23, 202527.9027.9027.9027.9027.901.64%95
Sep 22, 202528.1828.1826.1327.4527.45-0.18%1,326
Sep 19, 202527.2527.5027.2527.5027.500.73%303
Sep 18, 202527.3227.3227.3027.3027.30-1.44%555