Valencia India Limited (BOM:544433)
India
· Delayed Price · Currency is INR 19.30
0.00 (0.00%)
At close: Apr 28, 2026
Valencia India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.70 | 19.70 | 19.00 | 19.40 | 19.40 | 0.52% | 12,000 |
| Apr 28, 2026 | 19.00 | 19.30 | 18.50 | 19.30 | 19.30 | - | 4,800 |
| Apr 27, 2026 | 18.00 | 19.45 | 18.00 | 19.30 | 19.30 | 7.34% | 14,400 |
| Apr 24, 2026 | 19.90 | 19.90 | 17.95 | 17.98 | 17.98 | -2.81% | 8,400 |
| Apr 23, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 9,600 |
| Apr 22, 2026 | 19.20 | 20.10 | 18.00 | 18.50 | 18.50 | 0.65% | 16,800 |
| Apr 21, 2026 | 18.49 | 18.70 | 18.05 | 18.38 | 18.38 | 4.14% | 10,800 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.50 | 17.65 | 17.65 | -1.94% | 7,200 |
| Apr 17, 2026 | 18.28 | 18.28 | 18.00 | 18.00 | 18.00 | -1.04% | 4,800 |
| Apr 16, 2026 | 17.90 | 18.29 | 17.80 | 18.19 | 18.19 | 6.19% | 10,800 |
| Apr 15, 2026 | 17.05 | 17.40 | 17.00 | 17.13 | 17.13 | 3.07% | 12,000 |
| Apr 13, 2026 | 16.00 | 17.00 | 16.00 | 16.62 | 16.62 | -2.00% | 22,800 |
| Apr 10, 2026 | 16.00 | 17.00 | 15.99 | 16.96 | 16.96 | 11.21% | 33,600 |
| Apr 9, 2026 | 15.99 | 15.99 | 15.25 | 15.25 | 15.25 | -2.37% | 14,400 |
| Apr 8, 2026 | 14.50 | 16.00 | 14.50 | 15.62 | 15.62 | 8.17% | 24,000 |
| Apr 6, 2026 | 15.80 | 15.80 | 14.40 | 14.44 | 14.44 | 3.14% | 12,000 |
| Apr 2, 2026 | 13.25 | 14.00 | 13.25 | 14.00 | 14.00 | 5.66% | 49,200 |
| Apr 1, 2026 | 12.00 | 14.00 | 12.00 | 13.25 | 13.25 | 13.05% | 26,400 |
| Mar 30, 2026 | 11.80 | 12.50 | 11.50 | 11.72 | 11.72 | -6.61% | 45,600 |
| Mar 27, 2026 | 13.03 | 13.03 | 12.51 | 12.55 | 12.55 | -3.68% | 36,000 |
| Mar 25, 2026 | 13.12 | 13.88 | 13.00 | 13.03 | 13.03 | -0.69% | 44,400 |
| Mar 24, 2026 | 13.10 | 13.58 | 13.10 | 13.12 | 13.12 | 0.54% | 85,200 |
| Mar 23, 2026 | 14.25 | 14.25 | 13.02 | 13.05 | 13.05 | -8.42% | 45,600 |
| Mar 20, 2026 | 13.61 | 14.25 | 13.61 | 14.25 | 14.25 | 1.79% | 28,800 |
| Mar 19, 2026 | 14.50 | 14.50 | 13.56 | 14.00 | 14.00 | -3.45% | 14,400 |
| Mar 18, 2026 | 14.05 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 20,400 |
| Mar 17, 2026 | 13.80 | 14.00 | 13.26 | 14.00 | 14.00 | 1.82% | 24,000 |
| Mar 16, 2026 | 14.00 | 14.10 | 13.35 | 13.75 | 13.75 | -5.11% | 45,600 |
| Mar 13, 2026 | 15.15 | 15.15 | 14.28 | 14.49 | 14.49 | -2.42% | 26,400 |
| Mar 12, 2026 | 15.00 | 15.00 | 14.50 | 14.85 | 14.85 | -1.66% | 24,000 |
| Mar 11, 2026 | 14.26 | 15.15 | 14.26 | 15.10 | 15.10 | -0.98% | 19,200 |
| Mar 10, 2026 | 16.00 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 26,400 |
| Mar 9, 2026 | 16.25 | 16.25 | 15.45 | 15.50 | 15.50 | -4.62% | 10,800 |
| Mar 6, 2026 | 16.03 | 16.25 | 16.03 | 16.25 | 16.25 | 0.74% | 4,800 |
| Mar 5, 2026 | 16.18 | 16.50 | 15.76 | 16.13 | 16.13 | -0.31% | 9,600 |
| Mar 4, 2026 | 16.01 | 16.30 | 14.40 | 16.18 | 16.18 | -4.43% | 51,600 |
| Mar 2, 2026 | 16.50 | 16.99 | 16.50 | 16.93 | 16.93 | -0.35% | 13,200 |
| Feb 27, 2026 | 17.00 | 17.20 | 16.65 | 16.99 | 16.99 | -1.22% | 4,800 |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 3,600 |
| Feb 25, 2026 | 16.90 | 17.00 | 16.59 | 17.00 | 17.00 | -0.58% | 26,400 |
| Feb 24, 2026 | 18.00 | 18.00 | 16.90 | 17.10 | 17.10 | -5.00% | 12,000 |
| Feb 23, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -1.10% | 4,800 |
| Feb 20, 2026 | 17.89 | 18.49 | 17.70 | 18.20 | 18.20 | 1.28% | 32,400 |
| Feb 19, 2026 | 18.02 | 18.08 | 17.89 | 17.97 | 17.97 | -0.28% | 8,400 |
| Feb 18, 2026 | 18.20 | 18.20 | 18.02 | 18.02 | 18.02 | -0.99% | 4,800 |
| Feb 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 4,800 |
| Feb 16, 2026 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | -1.63% | 2,400 |
| Feb 13, 2026 | 18.01 | 18.50 | 18.00 | 18.40 | 18.40 | -0.54% | 4,800 |
| Feb 12, 2026 | 18.60 | 18.60 | 18.46 | 18.50 | 18.50 | -0.22% | 7,200 |
| Feb 11, 2026 | 18.70 | 18.74 | 18.40 | 18.54 | 18.54 | -0.75% | 7,200 |
| Feb 10, 2026 | 18.40 | 18.70 | 18.30 | 18.68 | 18.68 | 0.97% | 10,800 |
| Feb 9, 2026 | 19.15 | 19.15 | 18.50 | 18.50 | 18.50 | -1.07% | 7,200 |
| Feb 6, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -2.60% | 2,400 |
| Feb 5, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 2,400 |
| Feb 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 1,200 |
| Feb 3, 2026 | 19.05 | 19.20 | 18.02 | 18.95 | 18.95 | 5.16% | 16,800 |
| Feb 2, 2026 | 19.00 | 19.00 | 17.50 | 18.02 | 18.02 | -8.90% | 48,000 |
| Feb 1, 2026 | 18.50 | 19.99 | 18.45 | 19.78 | 19.78 | 4.05% | 7,200 |
| Jan 30, 2026 | 19.16 | 19.16 | 19.01 | 19.01 | 19.01 | -0.78% | 2,400 |
| Jan 29, 2026 | 19.09 | 19.16 | 19.01 | 19.16 | 19.16 | -1.03% | 14,400 |
| Jan 27, 2026 | 19.00 | 19.99 | 19.00 | 19.36 | 19.36 | -1.02% | 13,200 |
| Jan 23, 2026 | 19.54 | 19.85 | 19.00 | 19.56 | 19.56 | 0.10% | 10,800 |
| Jan 22, 2026 | 19.02 | 19.54 | 19.02 | 19.54 | 19.54 | 2.73% | 8,400 |
| Jan 21, 2026 | 19.04 | 19.04 | 19.01 | 19.02 | 19.02 | -0.11% | 19,200 |
| Jan 20, 2026 | 20.07 | 20.07 | 19.04 | 19.04 | 19.04 | -4.85% | 31,200 |
| Jan 19, 2026 | 20.05 | 20.50 | 20.00 | 20.01 | 20.01 | -4.53% | 12,000 |
| Jan 16, 2026 | 20.79 | 20.96 | 19.85 | 20.96 | 20.96 | 0.82% | 8,400 |
| Jan 14, 2026 | 19.99 | 20.81 | 19.99 | 20.79 | 20.79 | 9.13% | 22,800 |
| Jan 13, 2026 | 18.01 | 19.50 | 18.01 | 19.05 | 19.05 | -3.69% | 13,200 |
| Jan 12, 2026 | 19.76 | 19.96 | 19.76 | 19.78 | 19.78 | -4.21% | 9,600 |
| Jan 9, 2026 | 20.08 | 20.79 | 20.01 | 20.65 | 20.65 | -1.53% | 20,400 |
| Jan 8, 2026 | 21.00 | 21.00 | 20.08 | 20.97 | 20.97 | 1.60% | 7,200 |
| Jan 7, 2026 | 19.70 | 20.94 | 19.70 | 20.64 | 20.64 | 2.18% | 24,000 |
| Jan 6, 2026 | 20.00 | 20.58 | 19.52 | 20.20 | 20.20 | -0.49% | 12,000 |
| Jan 5, 2026 | 20.06 | 20.50 | 20.06 | 20.30 | 20.30 | -3.56% | 8,400 |
| Jan 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.18% | 1,200 |
| Jan 1, 2026 | 20.11 | 20.60 | 20.03 | 20.60 | 20.60 | -4.19% | 8,400 |
| Dec 31, 2025 | 21.60 | 21.90 | 20.71 | 21.50 | 21.50 | 3.86% | 16,800 |
| Dec 30, 2025 | 23.50 | 23.50 | 19.90 | 20.70 | 20.70 | -3.36% | 56,400 |
| Dec 29, 2025 | 20.99 | 24.18 | 20.99 | 21.42 | 21.42 | 6.30% | 93,600 |
| Dec 26, 2025 | 20.89 | 20.89 | 19.80 | 20.15 | 20.15 | 2.13% | 13,200 |
| Dec 24, 2025 | 19.30 | 20.89 | 19.25 | 19.73 | 19.73 | -5.60% | 32,400 |
| Dec 23, 2025 | 21.00 | 21.00 | 19.90 | 20.90 | 20.90 | 0.72% | 4,800 |
| Dec 22, 2025 | 20.99 | 21.00 | 20.75 | 20.75 | 20.75 | -0.48% | 18,000 |
| Dec 19, 2025 | 19.50 | 20.90 | 19.50 | 20.85 | 20.85 | 4.25% | 14,400 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% | 1,200 |
| Dec 17, 2025 | 19.99 | 20.15 | 19.50 | 20.15 | 20.15 | 2.03% | 6,000 |
| Dec 16, 2025 | 19.50 | 20.00 | 19.01 | 19.75 | 19.75 | 1.02% | 16,800 |
| Dec 15, 2025 | 19.55 | 19.58 | 19.50 | 19.55 | 19.55 | -2.83% | 21,600 |
| Dec 12, 2025 | 20.12 | 20.79 | 20.12 | 20.12 | 20.12 | - | 4,800 |
| Dec 11, 2025 | 20.90 | 20.90 | 19.50 | 20.12 | 20.12 | -3.73% | 13,200 |
| Dec 10, 2025 | 20.45 | 20.90 | 20.00 | 20.90 | 20.90 | 2.20% | 4,800 |
| Dec 9, 2025 | 20.50 | 20.90 | 19.76 | 20.45 | 20.45 | -3.08% | 6,000 |
| Dec 8, 2025 | 20.00 | 21.35 | 18.50 | 21.10 | 21.10 | -0.42% | 49,200 |
| Dec 5, 2025 | 20.30 | 21.30 | 20.30 | 21.19 | 21.19 | 2.62% | 9,600 |
| Dec 4, 2025 | 21.37 | 21.37 | 20.36 | 20.65 | 20.65 | -1.67% | 13,200 |
| Dec 3, 2025 | 21.40 | 21.40 | 20.51 | 21.00 | 21.00 | 0.05% | 8,400 |
| Dec 2, 2025 | 20.80 | 21.26 | 20.41 | 20.99 | 20.99 | 0.43% | 57,600 |
| Dec 1, 2025 | 20.50 | 21.26 | 20.20 | 20.90 | 20.90 | 1.95% | 27,600 |
| Nov 28, 2025 | 20.02 | 20.99 | 20.00 | 20.50 | 20.50 | 0.89% | 21,600 |