Valson Industries Limited (BOM:530459)
India
· Delayed Price · Currency is INR 31.92
+0.63 (2.01%)
At close: Apr 28, 2026
Valson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.00 | 34.00 | 30.76 | 30.84 | 30.84 | -3.38% | 701 |
| Apr 28, 2026 | 31.35 | 34.40 | 30.00 | 31.92 | 31.92 | 2.01% | 18,026 |
| Apr 27, 2026 | 31.60 | 31.60 | 29.07 | 31.29 | 31.29 | -1.11% | 2,283 |
| Apr 24, 2026 | 30.40 | 31.99 | 28.50 | 31.64 | 31.64 | 8.77% | 3,378 |
| Apr 23, 2026 | 31.00 | 31.60 | 28.26 | 29.09 | 29.09 | -0.48% | 69 |
| Apr 22, 2026 | 32.70 | 32.70 | 28.34 | 29.23 | 29.23 | -1.75% | 103 |
| Apr 21, 2026 | 30.97 | 30.97 | 29.40 | 29.75 | 29.75 | -1.65% | 734 |
| Apr 20, 2026 | 32.59 | 32.59 | 29.50 | 30.25 | 30.25 | 0.73% | 64 |
| Apr 17, 2026 | 30.70 | 31.18 | 27.80 | 30.03 | 30.03 | 5.89% | 10,617 |
| Apr 16, 2026 | 28.92 | 29.99 | 28.01 | 28.36 | 28.36 | -1.94% | 309 |
| Apr 15, 2026 | 32.42 | 32.42 | 28.20 | 28.92 | 28.92 | -2.82% | 13,641 |
| Apr 13, 2026 | 30.96 | 30.96 | 25.66 | 29.76 | 29.76 | 5.27% | 8,358 |
| Apr 10, 2026 | 31.00 | 31.00 | 27.51 | 28.27 | 28.27 | -6.88% | 13,656 |
| Apr 9, 2026 | 32.85 | 32.85 | 27.30 | 30.36 | 30.36 | 1.23% | 1,961 |
| Apr 8, 2026 | 29.46 | 32.38 | 28.20 | 29.99 | 29.99 | 1.80% | 4,694 |
| Apr 7, 2026 | 30.67 | 30.67 | 29.35 | 29.46 | 29.46 | 0.72% | 61 |
| Apr 6, 2026 | 28.97 | 30.41 | 27.53 | 29.25 | 29.25 | 0.97% | 2,995 |
| Apr 2, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.10% | 25 |
| Apr 1, 2026 | 29.34 | 29.34 | 27.50 | 29.00 | 29.00 | 3.57% | 653 |
| Mar 30, 2026 | 29.57 | 30.43 | 28.00 | 28.00 | 28.00 | -3.41% | 213 |
| Mar 27, 2026 | 29.94 | 29.94 | 28.00 | 28.99 | 28.99 | 0.31% | 392 |
| Mar 25, 2026 | 27.50 | 28.98 | 27.50 | 28.90 | 28.90 | 3.29% | 131 |
| Mar 24, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.29% | 1 |
| Mar 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.69% | 2 |
| Mar 20, 2026 | 24.50 | 26.72 | 24.50 | 26.65 | 26.65 | 4.59% | 3,467 |
| Mar 19, 2026 | 24.50 | 25.98 | 23.86 | 25.48 | 25.48 | 1.92% | 1,049 |
| Mar 18, 2026 | 24.50 | 25.00 | 24.10 | 25.00 | 25.00 | 4.17% | 220 |
| Mar 17, 2026 | 24.07 | 25.20 | 23.99 | 24.00 | 24.00 | -0.29% | 4,036 |
| Mar 16, 2026 | 24.68 | 25.00 | 23.58 | 24.07 | 24.07 | -3.02% | 1,238 |
| Mar 13, 2026 | 26.44 | 26.99 | 24.75 | 24.82 | 24.82 | -3.87% | 3,287 |
| Mar 12, 2026 | 26.50 | 26.80 | 25.50 | 25.82 | 25.82 | -0.27% | 490 |
| Mar 11, 2026 | 25.89 | 26.43 | 25.89 | 25.89 | 25.89 | -4.99% | 1,422 |
| Mar 10, 2026 | 26.50 | 27.74 | 25.18 | 27.25 | 27.25 | 2.83% | 3,030 |
| Mar 9, 2026 | 28.20 | 28.20 | 25.58 | 26.50 | 26.50 | -1.56% | 568 |
| Mar 6, 2026 | 26.25 | 27.20 | 26.25 | 26.92 | 26.92 | 3.34% | 86 |
| Mar 5, 2026 | 27.00 | 27.00 | 25.50 | 26.05 | 26.05 | -1.25% | 677 |
| Mar 4, 2026 | 27.50 | 27.50 | 26.37 | 26.38 | 26.38 | -1.90% | 153 |
| Mar 2, 2026 | 27.00 | 27.27 | 25.40 | 26.89 | 26.89 | 3.50% | 526 |
| Feb 27, 2026 | 25.25 | 27.00 | 24.83 | 25.98 | 25.98 | -0.57% | 18,868 |
| Feb 26, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 27 |
| Feb 25, 2026 | 27.29 | 27.36 | 26.11 | 26.13 | 26.13 | 0.27% | 2,438 |
| Feb 24, 2026 | 26.16 | 26.16 | 26.00 | 26.06 | 26.06 | -4.72% | 633 |
| Feb 20, 2026 | 25.84 | 27.40 | 25.84 | 27.35 | 27.35 | 0.74% | 1,622 |
| Feb 19, 2026 | 27.15 | 28.34 | 27.15 | 27.15 | 27.15 | - | 419 |
| Feb 18, 2026 | 27.16 | 27.16 | 27.15 | 27.15 | 27.15 | -4.97% | 400 |
| Feb 17, 2026 | 28.87 | 28.87 | 27.10 | 28.57 | 28.57 | 3.89% | 428 |
| Feb 16, 2026 | 27.56 | 27.56 | 27.50 | 27.50 | 27.50 | 1.78% | 503 |
| Feb 13, 2026 | 27.60 | 27.60 | 27.02 | 27.02 | 27.02 | -4.25% | 110 |
| Feb 12, 2026 | 29.10 | 30.90 | 28.22 | 28.22 | 28.22 | -4.95% | 32 |
| Feb 10, 2026 | 32.75 | 32.75 | 29.69 | 29.69 | 29.69 | -4.99% | 728 |
| Feb 9, 2026 | 30.35 | 31.71 | 29.60 | 31.25 | 31.25 | 3.48% | 3,789 |
| Feb 6, 2026 | 30.24 | 30.24 | 27.40 | 30.20 | 30.20 | 4.86% | 15 |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.73% | 1 |
| Feb 4, 2026 | 27.40 | 28.95 | 27.40 | 27.50 | 27.50 | -4.61% | 312 |
| Feb 3, 2026 | 28.78 | 28.83 | 26.36 | 28.83 | 28.83 | 4.99% | 3,475 |
| Feb 2, 2026 | 29.18 | 29.49 | 27.46 | 27.46 | 27.46 | -4.98% | 672 |
| Feb 1, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.98% | 1 |
| Jan 30, 2026 | 24.96 | 27.53 | 24.96 | 27.53 | 27.53 | 4.84% | 152 |
| Jan 29, 2026 | 26.15 | 28.68 | 26.15 | 26.26 | 26.26 | -4.16% | 2,483 |
| Jan 28, 2026 | 26.58 | 27.50 | 25.31 | 27.40 | 27.40 | 3.09% | 431 |
| Jan 27, 2026 | 29.30 | 29.30 | 26.58 | 26.58 | 26.58 | -4.97% | 13 |
| Jan 23, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -4.99% | 162 |
| Jan 22, 2026 | 28.15 | 29.94 | 28.06 | 29.44 | 29.44 | -0.20% | 855 |
| Jan 21, 2026 | 29.90 | 29.90 | 27.08 | 29.50 | 29.50 | 3.51% | 1,116 |
| Jan 20, 2026 | 29.98 | 30.50 | 28.50 | 28.50 | 28.50 | -4.94% | 29 |
| Jan 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -2.98% | 22 |
| Jan 16, 2026 | 30.37 | 31.81 | 28.86 | 30.90 | 30.90 | 1.75% | 1,393 |
| Jan 14, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 4.91% | 1 |
| Jan 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.99% | 6 |
| Jan 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.30% | 1 |
| Jan 9, 2026 | 29.00 | 30.59 | 27.81 | 30.38 | 30.38 | 4.01% | 1,437 |
| Jan 8, 2026 | 28.20 | 30.97 | 28.15 | 29.21 | 29.21 | -0.98% | 2,613 |
| Jan 7, 2026 | 31.96 | 32.40 | 29.50 | 29.50 | 29.50 | -4.84% | 3,951 |
| Jan 6, 2026 | 31.99 | 31.99 | 31.00 | 31.00 | 31.00 | -1.02% | 4 |
| Jan 5, 2026 | 30.00 | 31.60 | 30.00 | 31.32 | 31.32 | 3.81% | 54 |
| Jan 2, 2026 | 31.12 | 31.75 | 30.17 | 30.17 | 30.17 | -4.98% | 468 |
| Jan 1, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.63% | 160 |
| Dec 31, 2025 | 32.33 | 32.33 | 29.61 | 31.95 | 31.95 | 2.63% | 1,244 |
| Dec 30, 2025 | 31.45 | 31.64 | 30.21 | 31.13 | 31.13 | -2.08% | 3,355 |
| Dec 29, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 4.99% | 1 |
| Dec 24, 2025 | 30.99 | 30.99 | 30.00 | 30.28 | 30.28 | 2.44% | 223 |
| Dec 23, 2025 | 29.54 | 31.75 | 29.45 | 29.56 | 29.56 | -4.65% | 1,314 |
| Dec 22, 2025 | 30.50 | 31.49 | 30.00 | 31.00 | 31.00 | -0.83% | 7,021 |
| Dec 19, 2025 | 32.60 | 32.60 | 31.11 | 31.26 | 31.26 | -0.38% | 1,032 |
| Dec 18, 2025 | 30.95 | 31.94 | 29.83 | 31.38 | 31.38 | -0.06% | 5,370 |
| Dec 17, 2025 | 30.94 | 32.60 | 28.20 | 31.40 | 31.40 | 4.67% | 5,963 |
| Dec 16, 2025 | 29.84 | 31.98 | 29.00 | 30.00 | 30.00 | 1.01% | 6,788 |
| Dec 15, 2025 | 29.44 | 30.15 | 26.51 | 29.70 | 29.70 | 6.45% | 10,080 |
| Dec 12, 2025 | 25.51 | 28.06 | 25.51 | 27.90 | 27.90 | 9.37% | 6,006 |
| Dec 11, 2025 | 24.75 | 26.98 | 24.75 | 25.51 | 25.51 | 4.00% | 5,977 |
| Dec 10, 2025 | 24.25 | 24.90 | 24.00 | 24.53 | 24.53 | 0.12% | 560 |
| Dec 9, 2025 | 24.50 | 25.25 | 24.00 | 24.50 | 24.50 | -2.00% | 241 |
| Dec 4, 2025 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 1.96% | 252 |
| Dec 3, 2025 | 25.00 | 25.00 | 24.50 | 24.52 | 24.52 | -0.12% | 751 |
| Dec 2, 2025 | 24.95 | 24.95 | 24.55 | 24.55 | 24.55 | -0.20% | 80 |
| Dec 1, 2025 | 25.50 | 25.50 | 24.52 | 24.60 | 24.60 | -1.80% | 1,462 |
| Nov 26, 2025 | 25.50 | 26.25 | 25.04 | 25.05 | 25.05 | -0.40% | 160 |
| Nov 25, 2025 | 26.25 | 26.25 | 25.15 | 25.15 | 25.15 | -4.99% | 6,592 |
| Nov 21, 2025 | 27.00 | 28.09 | 26.00 | 26.47 | 26.47 | -1.12% | 2,455 |
| Nov 20, 2025 | 25.38 | 26.77 | 25.38 | 26.77 | 26.77 | 4.98% | 8,633 |