Valiant Organics Limited (BOM:540145)
India
· Delayed Price · Currency is INR 275.85
+4.50 (1.66%)
At close: Apr 28, 2026
Valiant Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 270.00 | 277.45 | 270.00 | 275.55 | 275.55 | -0.11% | 2,131 |
| Apr 28, 2026 | 299.95 | 299.95 | 271.50 | 275.85 | 275.85 | 1.66% | 5,478 |
| Apr 27, 2026 | 250.00 | 273.65 | 250.00 | 271.35 | 271.35 | 6.62% | 2,057 |
| Apr 24, 2026 | 269.30 | 269.30 | 252.20 | 254.50 | 254.50 | -2.36% | 1,508 |
| Apr 23, 2026 | 272.80 | 272.80 | 257.65 | 260.65 | 260.65 | -2.18% | 2,160 |
| Apr 22, 2026 | 271.25 | 271.25 | 261.95 | 266.45 | 266.45 | -1.15% | 1,293 |
| Apr 21, 2026 | 269.25 | 274.55 | 267.00 | 269.55 | 269.55 | -0.50% | 1,457 |
| Apr 20, 2026 | 283.00 | 283.00 | 267.25 | 270.90 | 270.90 | -3.68% | 691 |
| Apr 17, 2026 | 304.00 | 304.00 | 277.90 | 281.25 | 281.25 | -2.00% | 7,128 |
| Apr 16, 2026 | 267.05 | 295.10 | 267.00 | 287.00 | 287.00 | 7.45% | 16,964 |
| Apr 15, 2026 | 269.90 | 270.35 | 263.55 | 267.10 | 267.10 | 1.83% | 2,889 |
| Apr 13, 2026 | 278.00 | 278.00 | 251.85 | 262.30 | 262.30 | -0.02% | 2,571 |
| Apr 10, 2026 | 266.00 | 270.35 | 261.10 | 262.35 | 262.35 | -1.94% | 2,115 |
| Apr 9, 2026 | 261.50 | 275.00 | 261.05 | 267.55 | 267.55 | 1.06% | 4,423 |
| Apr 8, 2026 | 256.60 | 269.30 | 256.60 | 264.75 | 264.75 | 0.74% | 13,052 |
| Apr 7, 2026 | 237.50 | 268.10 | 236.35 | 262.80 | 262.80 | 10.65% | 10,569 |
| Apr 6, 2026 | 253.20 | 253.20 | 233.45 | 237.50 | 237.50 | 2.33% | 1,489 |
| Apr 2, 2026 | 225.25 | 236.80 | 218.95 | 232.10 | 232.10 | -0.13% | 5,805 |
| Apr 1, 2026 | 202.70 | 236.85 | 202.70 | 232.40 | 232.40 | 14.77% | 2,911 |
| Mar 30, 2026 | 210.00 | 218.60 | 200.55 | 202.50 | 202.50 | -5.66% | 9,125 |
| Mar 27, 2026 | 230.00 | 238.00 | 210.45 | 214.65 | 214.65 | -9.54% | 12,101 |
| Mar 25, 2026 | 236.35 | 243.40 | 235.50 | 237.30 | 237.30 | 0.40% | 3,039 |
| Mar 24, 2026 | 248.00 | 249.75 | 226.20 | 236.35 | 236.35 | -2.82% | 10,010 |
| Mar 23, 2026 | 259.00 | 264.00 | 239.05 | 243.20 | 243.20 | -9.61% | 4,180 |
| Mar 20, 2026 | 257.00 | 274.30 | 250.60 | 269.05 | 269.05 | 3.28% | 21,916 |
| Mar 19, 2026 | 238.95 | 273.60 | 238.95 | 260.50 | 260.50 | 9.57% | 84,256 |
| Mar 18, 2026 | 204.00 | 237.75 | 203.20 | 237.75 | 237.75 | 19.98% | 30,598 |
| Mar 17, 2026 | 204.40 | 206.20 | 195.20 | 198.15 | 198.15 | -3.06% | 3,764 |
| Mar 16, 2026 | 206.70 | 207.25 | 200.00 | 204.40 | 204.40 | -1.52% | 3,866 |
| Mar 13, 2026 | 209.35 | 210.55 | 205.00 | 207.55 | 207.55 | -2.38% | 2,606 |
| Mar 12, 2026 | 223.00 | 223.00 | 209.05 | 212.60 | 212.60 | -1.55% | 3,437 |
| Mar 11, 2026 | 217.75 | 223.50 | 215.00 | 215.95 | 215.95 | -0.69% | 740 |
| Mar 10, 2026 | 209.95 | 218.35 | 209.50 | 217.45 | 217.45 | 3.94% | 940 |
| 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 |