Skip to main content
Valor Estate Limited (BOM:533160)
India flag India · Delayed Price · Currency is INR
103.30
-0.35 (-0.34%)
At close: Mar 6, 2026

Valor Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026103.00106.45102.30103.30103.30-0.34%293,910
Mar 5, 2026102.80104.05100.00103.65103.651.67%404,514
Mar 4, 2026105.40105.55101.10101.95101.95-5.78%118,841
Mar 2, 2026109.35110.15105.10108.20108.20-4.88%130,526
Feb 27, 2026113.50116.15110.15113.75113.751.65%92,889
Feb 26, 2026110.20116.90110.20111.90111.90-0.04%55,387
Feb 25, 2026112.95113.95110.05111.95111.95-0.44%397,612
Feb 24, 2026116.00116.30111.45112.45112.45-4.05%84,580
Feb 23, 2026117.05122.10114.75117.20117.20-0.17%51,489
Feb 20, 2026112.40119.10112.40117.40117.40-0.38%26,188
Feb 19, 2026122.70122.80117.25117.85117.85-4.07%50,059
Feb 18, 2026123.80124.80121.00122.85122.85-0.73%85,566
Feb 17, 2026122.05124.95121.75123.75123.751.39%36,560
Feb 16, 2026123.00125.30121.10122.05122.05-2.28%72,144
Feb 13, 2026132.20132.20124.25124.90124.90-5.06%105,497
Feb 12, 2026133.95137.00129.35131.55131.551.94%409,969
Feb 11, 2026130.80131.40122.80129.05129.051.06%163,342
Feb 10, 2026126.40129.45123.50127.70127.702.90%153,386
Feb 9, 2026119.45129.20118.55124.10124.105.89%343,482
Feb 6, 2026120.15120.15115.60117.20117.20-2.78%99,318
Feb 5, 2026125.35126.60119.35120.55120.55-5.60%253,493
Feb 4, 2026110.15131.20109.25127.70127.7015.93%630,439
Feb 3, 2026109.65112.60105.95110.15110.156.12%170,145
Feb 2, 2026101.05104.5599.10103.80103.802.93%69,613
Feb 1, 2026106.55109.95100.05100.85100.85-5.44%99,892
Jan 30, 2026105.35107.35102.20106.65106.650.90%51,572
Jan 29, 2026102.15112.00101.75105.70105.703.68%370,341
Jan 28, 202698.95102.4097.90101.95101.954.73%62,900
Jan 27, 2026103.60103.6095.7597.3597.35-5.02%149,595
Jan 23, 2026101.10108.90100.00102.50102.501.08%235,911
Jan 22, 2026100.05103.40100.05101.40101.400.95%34,104
Jan 21, 202698.70102.2097.45100.45100.451.88%236,884
Jan 20, 2026103.70104.2597.2098.6098.60-4.18%91,433
Jan 19, 2026104.20104.20100.45102.90102.90-1.29%163,357
Jan 16, 2026109.00109.00102.00104.25104.25-4.31%101,638
Jan 14, 2026109.65110.40108.00108.95108.95-0.41%56,896
Jan 13, 2026110.95112.05108.00109.40109.40-1.40%80,390
Jan 12, 2026112.10112.30107.70110.95110.95-0.94%91,728
Jan 9, 2026116.10116.10111.40112.00112.00-3.07%162,229
Jan 8, 2026118.65119.95115.00115.55115.55-2.24%56,117
Jan 7, 2026120.25120.25117.00118.20118.20-1.25%35,127
Jan 6, 2026124.40124.50119.35119.70119.70-2.41%25,486
Jan 5, 2026120.75124.40118.70122.65122.651.74%56,027
Jan 2, 2026118.15121.05118.10120.55120.552.29%53,353
Jan 1, 2026117.90119.45116.95117.85117.85-0.72%48,743
Dec 31, 2025117.10120.50117.00118.70118.701.84%45,584
Dec 30, 2025117.85118.00115.50116.55116.55-1.23%41,702
Dec 29, 2025118.90120.50116.50118.00118.00-0.84%91,004
Dec 26, 2025121.60122.25118.50119.00119.00-2.14%47,656
Dec 24, 2025124.60125.40120.00121.60121.60-1.82%70,986
Dec 23, 2025121.40126.00120.65123.85123.852.65%79,563
Dec 22, 2025119.95123.95119.95120.65120.651.94%95,887
Dec 19, 2025115.45119.00114.65118.35118.352.56%33,558
Dec 18, 2025116.65116.65113.80115.40115.40-0.35%64,920
Dec 17, 2025117.00118.30114.90115.80115.80-1.82%135,115
Dec 16, 2025121.35121.35117.50117.95117.95-2.28%24,762
Dec 15, 2025119.50121.55118.00120.70120.701.00%70,861
Dec 12, 2025117.70122.10117.70119.50119.501.79%48,764
Dec 11, 2025124.25124.25115.15117.40117.40-2.37%134,652
Dec 10, 2025117.90127.60117.90120.25120.252.51%563,176
Dec 9, 2025116.15119.65111.60117.30117.301.03%333,032
Dec 8, 2025120.05120.40114.60116.10116.10-3.57%57,568
Dec 5, 2025122.90122.90119.95120.40120.40-1.35%43,730
Dec 4, 2025126.50126.80121.75122.05122.05-3.56%102,709
Dec 3, 2025127.95128.05124.60126.55126.55-0.24%92,143
Dec 2, 2025126.80130.55126.40126.85126.85-2.39%90,123
Dec 1, 2025133.75134.45129.60129.95129.95-1.40%44,460
Nov 28, 2025134.90134.90131.60131.80131.80-2.51%44,642
Nov 27, 2025135.55137.75134.35135.20135.20-0.41%35,425
Nov 26, 2025134.50137.00133.50135.75135.751.31%61,247
Nov 25, 2025132.90134.50130.00134.00134.001.75%64,067
Nov 24, 2025136.05136.05130.60131.70131.70-3.05%70,041
Nov 21, 2025139.90140.55135.35135.85135.85-3.00%43,553
Nov 20, 2025142.00143.20139.55140.05140.05-0.99%77,863
Nov 19, 2025143.30143.30140.00141.45141.45-1.05%39,455
Nov 18, 2025140.25143.40136.90142.95142.951.35%108,193
Nov 17, 2025147.60150.75140.00141.05141.05-3.72%186,878
Nov 14, 2025151.40153.80145.65146.50146.50-4.09%111,610
Nov 13, 2025144.00157.10142.95152.75152.756.48%389,182
Nov 12, 2025144.15145.80143.15143.45143.450.63%46,577
Nov 11, 2025143.55143.55140.95142.55142.55-0.14%121,245
Nov 10, 2025145.50146.25142.10142.75142.75-1.99%38,250
Nov 7, 2025144.85146.25142.20145.65145.650.97%51,891
Nov 6, 2025148.10148.40142.55144.25144.25-2.43%136,482
Nov 4, 2025151.95151.95147.25147.85147.85-2.09%26,613
Nov 3, 2025149.65153.00148.05151.00151.001.38%64,052
Oct 31, 2025151.05152.00148.15148.95148.95-1.26%47,565
Oct 30, 2025151.95152.30149.95150.85150.85-0.63%62,519
Oct 29, 2025153.15154.60150.60151.80151.80-0.07%145,807
Oct 28, 2025157.85157.90150.00151.90151.90-3.16%48,132
Oct 27, 2025151.80157.60150.55156.85156.854.36%119,406
Oct 24, 2025152.20152.95149.85150.30150.30-1.05%70,695
Oct 23, 2025153.20155.15151.20151.90151.90-0.30%47,830
Oct 21, 2025153.20153.20152.00152.35152.350.20%5,509
Oct 20, 2025152.55153.30150.30152.05152.050.07%84,576
Oct 17, 2025155.35155.55151.35151.95151.95-1.87%76,369
Oct 16, 2025154.25157.10153.85154.85154.850.23%24,695
Oct 15, 2025154.35156.10153.00154.50154.500.06%106,554
Oct 14, 2025156.65160.00152.00154.40154.40-0.32%70,189
Oct 13, 2025159.00159.00154.70154.90154.90-3.37%77,185