Valiant Organics Limited (BOM:540145)
India
· Delayed Price · Currency is INR 209.20
-5.10 (-2.38%)
At close: Mar 9, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 224.00 | 224.00 | 203.00 | 209.20 | 209.20 | -2.38% | 3,559 |
| Mar 6, 2026 | 234.00 | 234.00 | 211.00 | 214.30 | 214.30 | -0.70% | 975 |
| Mar 5, 2026 | 221.00 | 221.45 | 212.00 | 215.80 | 215.80 | -3.27% | 1,234 |
| Mar 4, 2026 | 210.05 | 229.20 | 210.05 | 223.10 | 223.10 | -0.47% | 491 |
| Mar 2, 2026 | 217.00 | 228.10 | 217.00 | 224.15 | 224.15 | -2.90% | 1,792 |
| Feb 27, 2026 | 229.00 | 235.30 | 228.00 | 230.85 | 230.85 | -1.60% | 1,656 |
| Feb 26, 2026 | 244.60 | 244.90 | 231.30 | 234.60 | 234.60 | -1.64% | 2,850 |
| Feb 25, 2026 | 241.75 | 241.75 | 234.00 | 238.50 | 238.50 | -0.44% | 5,885 |
| Feb 24, 2026 | 243.30 | 243.65 | 234.00 | 239.55 | 239.55 | -0.15% | 341 |
| Feb 23, 2026 | 247.00 | 247.00 | 238.85 | 239.90 | 239.90 | -2.02% | 543 |
| Feb 20, 2026 | 240.25 | 246.75 | 240.00 | 244.85 | 244.85 | 0.87% | 810 |
| Feb 19, 2026 | 252.15 | 252.15 | 240.70 | 242.75 | 242.75 | -0.88% | 245 |
| Feb 18, 2026 | 240.05 | 246.00 | 240.05 | 244.90 | 244.90 | 1.43% | 274 |
| Feb 17, 2026 | 247.20 | 247.75 | 241.00 | 241.45 | 241.45 | -2.07% | 1,456 |
| Feb 16, 2026 | 268.00 | 268.00 | 245.00 | 246.55 | 246.55 | -9.14% | 1,679 |
| Feb 13, 2026 | 275.00 | 275.00 | 262.25 | 271.35 | 271.35 | -1.40% | 2,335 |
| Feb 12, 2026 | 271.65 | 276.00 | 270.60 | 275.20 | 275.20 | -0.20% | 380 |
| Feb 11, 2026 | 278.80 | 280.65 | 270.30 | 275.75 | 275.75 | -1.08% | 822 |
| Feb 10, 2026 | 258.70 | 283.60 | 258.70 | 278.75 | 278.75 | 1.05% | 1,077 |
| Feb 9, 2026 | 272.70 | 277.15 | 269.85 | 275.85 | 275.85 | 1.77% | 528 |
| Feb 6, 2026 | 273.15 | 284.80 | 268.80 | 271.05 | 271.05 | -0.77% | 4,727 |
| Feb 5, 2026 | 245.15 | 276.70 | 239.80 | 273.15 | 273.15 | 11.42% | 1,399 |
| Feb 4, 2026 | 240.20 | 248.40 | 240.15 | 245.15 | 245.15 | 2.06% | 903 |
| Feb 3, 2026 | 245.10 | 254.00 | 240.00 | 240.20 | 240.20 | 0.29% | 1,561 |
| Feb 2, 2026 | 258.45 | 258.45 | 231.20 | 239.50 | 239.50 | -1.24% | 388 |
| Feb 1, 2026 | 240.90 | 247.85 | 240.90 | 242.50 | 242.50 | -0.53% | 507 |
| Jan 30, 2026 | 248.80 | 248.80 | 235.00 | 243.80 | 243.80 | 2.05% | 528 |
| Jan 29, 2026 | 239.95 | 244.25 | 235.90 | 238.90 | 238.90 | 0.04% | 286 |
| Jan 28, 2026 | 234.95 | 242.30 | 234.95 | 238.80 | 238.80 | 2.58% | 343 |
| Jan 27, 2026 | 255.80 | 255.80 | 228.65 | 232.80 | 232.80 | -2.10% | 998 |
| Jan 23, 2026 | 243.00 | 243.00 | 232.50 | 237.80 | 237.80 | -0.23% | 804 |
| Jan 22, 2026 | 238.90 | 243.15 | 236.65 | 238.35 | 238.35 | 3.47% | 1,276 |
| Jan 21, 2026 | 231.65 | 235.70 | 226.25 | 230.35 | 230.35 | -2.19% | 3,029 |
| Jan 20, 2026 | 237.45 | 238.80 | 234.00 | 235.50 | 235.50 | -0.88% | 337 |
| Jan 19, 2026 | 241.05 | 247.75 | 237.00 | 237.60 | 237.60 | -4.29% | 1,271 |
| Jan 16, 2026 | 241.05 | 255.95 | 241.05 | 248.25 | 248.25 | -3.39% | 2,568 |
| Jan 14, 2026 | 257.75 | 259.65 | 255.70 | 256.95 | 256.95 | 0.29% | 286 |
| Jan 13, 2026 | 261.70 | 263.15 | 253.35 | 256.20 | 256.20 | -1.10% | 230 |
| Jan 12, 2026 | 243.00 | 260.60 | 243.00 | 259.05 | 259.05 | 0.14% | 851 |
| Jan 9, 2026 | 259.50 | 263.35 | 251.95 | 258.70 | 258.70 | -1.26% | 1,625 |
| Jan 8, 2026 | 265.05 | 269.25 | 262.00 | 262.00 | 262.00 | -3.62% | 738 |
| Jan 7, 2026 | 290.00 | 290.00 | 268.90 | 271.85 | 271.85 | 0.22% | 582 |
| Jan 6, 2026 | 258.00 | 273.95 | 258.00 | 271.25 | 271.25 | -0.50% | 2,076 |
| Jan 5, 2026 | 264.00 | 282.90 | 264.00 | 272.60 | 272.60 | -2.64% | 498 |
| Jan 2, 2026 | 272.60 | 282.20 | 271.10 | 280.00 | 280.00 | 3.07% | 524 |
| Jan 1, 2026 | 299.00 | 299.00 | 269.70 | 271.65 | 271.65 | -0.95% | 665 |
| Dec 31, 2025 | 266.00 | 277.75 | 266.00 | 274.25 | 274.25 | 1.05% | 344 |
| Dec 30, 2025 | 265.00 | 274.30 | 265.00 | 271.40 | 271.40 | 0.95% | 1,252 |
| Dec 29, 2025 | 273.85 | 276.10 | 265.00 | 268.85 | 268.85 | -1.83% | 1,215 |
| Dec 26, 2025 | 279.00 | 282.85 | 273.00 | 273.85 | 273.85 | -1.83% | 532 |
| Dec 24, 2025 | 270.80 | 282.80 | 270.55 | 278.95 | 278.95 | 3.58% | 567 |
| Dec 23, 2025 | 272.55 | 278.30 | 269.00 | 269.30 | 269.30 | 1.07% | 1,176 |
| Dec 22, 2025 | 262.05 | 270.00 | 262.05 | 266.45 | 266.45 | 0.97% | 845 |
| Dec 19, 2025 | 265.85 | 270.25 | 258.55 | 263.90 | 263.90 | 2.05% | 812 |
| Dec 18, 2025 | 268.65 | 268.65 | 257.95 | 258.60 | 258.60 | -1.86% | 133 |
| Dec 17, 2025 | 267.25 | 268.90 | 256.95 | 263.50 | 263.50 | -1.20% | 1,147 |
| Dec 16, 2025 | 271.70 | 272.90 | 266.60 | 266.70 | 266.70 | 0.15% | 425 |
| Dec 15, 2025 | 271.85 | 275.50 | 264.35 | 266.30 | 266.30 | -2.58% | 4,773 |
| Dec 12, 2025 | 274.75 | 274.75 | 270.50 | 273.35 | 273.35 | 0.29% | 145 |
| Dec 11, 2025 | 272.15 | 277.80 | 271.75 | 272.55 | 272.55 | -0.85% | 929 |
| Dec 10, 2025 | 267.30 | 274.90 | 267.30 | 274.90 | 274.90 | 2.23% | 2,614 |
| Dec 9, 2025 | 283.65 | 283.65 | 256.05 | 268.90 | 268.90 | 2.71% | 2,752 |
| Dec 8, 2025 | 268.60 | 268.60 | 257.10 | 261.80 | 261.80 | -2.24% | 838 |
| Dec 5, 2025 | 286.95 | 286.95 | 264.20 | 267.80 | 267.80 | -0.39% | 2,997 |
| Dec 4, 2025 | 255.50 | 268.85 | 253.75 | 268.85 | 268.85 | 5.00% | 977 |
| Dec 3, 2025 | 259.00 | 259.20 | 252.50 | 256.05 | 256.05 | -1.37% | 660 |
| Dec 2, 2025 | 264.95 | 264.95 | 255.15 | 259.60 | 259.60 | -1.16% | 733 |
| Dec 1, 2025 | 253.10 | 265.70 | 253.10 | 262.65 | 262.65 | 3.79% | 1,492 |
| Nov 28, 2025 | 265.00 | 265.00 | 251.15 | 253.05 | 253.05 | 0.22% | 996 |
| Nov 27, 2025 | 258.00 | 259.95 | 249.25 | 252.50 | 252.50 | 0.14% | 1,182 |
| Nov 26, 2025 | 257.05 | 264.00 | 251.15 | 252.15 | 252.15 | 0.12% | 1,527 |
| Nov 25, 2025 | 259.90 | 259.90 | 249.75 | 251.85 | 251.85 | -2.02% | 1,993 |
| Nov 24, 2025 | 268.70 | 278.90 | 255.30 | 257.05 | 257.05 | -4.34% | 3,655 |
| Nov 21, 2025 | 278.90 | 278.90 | 265.60 | 268.70 | 268.70 | -1.03% | 2,161 |
| Nov 20, 2025 | 280.05 | 280.05 | 266.05 | 271.50 | 271.50 | -3.05% | 1,623 |
| Nov 19, 2025 | 284.50 | 284.50 | 275.00 | 280.05 | 280.05 | -0.99% | 3,075 |
| Nov 18, 2025 | 291.75 | 291.75 | 280.00 | 282.85 | 282.85 | -1.05% | 1,108 |
| Nov 17, 2025 | 292.55 | 294.35 | 283.05 | 285.85 | 285.85 | 0.16% | 1,540 |
| Nov 14, 2025 | 290.90 | 290.90 | 284.15 | 285.40 | 285.40 | -1.87% | 2,329 |
| Nov 13, 2025 | 298.70 | 298.70 | 289.85 | 290.85 | 290.85 | -1.32% | 473 |
| Nov 12, 2025 | 290.00 | 295.25 | 288.00 | 294.75 | 294.75 | 1.57% | 560 |
| Nov 11, 2025 | 289.15 | 292.75 | 287.00 | 290.20 | 290.20 | 0.02% | 828 |
| Nov 10, 2025 | 295.00 | 301.90 | 287.00 | 290.15 | 290.15 | -2.75% | 3,453 |
| Nov 7, 2025 | 304.65 | 305.65 | 297.00 | 298.35 | 298.35 | -1.52% | 2,991 |
| Nov 6, 2025 | 303.70 | 308.00 | 295.00 | 302.95 | 302.95 | -0.57% | 1,467 |
| Nov 4, 2025 | 309.00 | 311.05 | 303.40 | 304.70 | 304.70 | -0.10% | 1,010 |
| Nov 3, 2025 | 305.95 | 313.90 | 303.00 | 305.00 | 305.00 | 1.43% | 1,910 |
| Oct 31, 2025 | 302.00 | 305.80 | 298.50 | 300.70 | 300.70 | -2.02% | 515 |
| Oct 30, 2025 | 315.50 | 315.50 | 301.50 | 306.90 | 306.90 | -0.81% | 1,066 |
| Oct 29, 2025 | 319.95 | 319.95 | 307.00 | 309.40 | 309.40 | -1.78% | 2,032 |
| Oct 28, 2025 | 304.40 | 315.00 | 302.40 | 315.00 | 315.00 | 2.74% | 836 |
| Oct 27, 2025 | 300.50 | 307.70 | 300.50 | 306.60 | 306.60 | 0.44% | 661 |
| Oct 24, 2025 | 322.00 | 322.00 | 303.50 | 305.25 | 305.25 | -1.93% | 159 |
| Oct 23, 2025 | 305.85 | 315.00 | 305.85 | 311.25 | 311.25 | 1.77% | 830 |
| Oct 21, 2025 | 302.55 | 307.95 | 302.55 | 305.85 | 305.85 | 2.46% | 183 |
| Oct 20, 2025 | 288.10 | 299.55 | 288.10 | 298.50 | 298.50 | 2.93% | 443 |
| Oct 17, 2025 | 300.55 | 300.55 | 290.00 | 290.00 | 290.00 | -2.09% | 1,536 |
| Oct 16, 2025 | 293.05 | 306.45 | 293.05 | 296.20 | 296.20 | -2.12% | 1,304 |
| Oct 15, 2025 | 294.75 | 303.85 | 286.90 | 302.60 | 302.60 | 3.79% | 1,152 |
| Oct 14, 2025 | 306.00 | 307.00 | 290.55 | 291.55 | 291.55 | -4.54% | 1,675 |