Valiant Laboratories Limited (NSE:VALIANTLAB)
India
· Delayed Price · Currency is INR 81.65
+2.03 (2.55%)
Apr 29, 2026, 3:29 PM IST
Valiant Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.80 | 82.50 | 78.20 | 81.65 | 81.65 | 2.55% | 87,489 |
| Apr 28, 2026 | 77.55 | 81.00 | 77.27 | 79.62 | 79.62 | 4.92% | 106,515 |
| Apr 27, 2026 | 75.69 | 80.07 | 74.80 | 75.89 | 75.89 | 0.26% | 200,492 |
| Apr 24, 2026 | 77.90 | 81.30 | 74.10 | 75.69 | 75.69 | 0.13% | 299,692 |
| Apr 23, 2026 | 67.50 | 77.00 | 67.50 | 75.59 | 75.59 | 11.99% | 143,196 |
| Apr 22, 2026 | 68.09 | 68.09 | 66.11 | 67.50 | 67.50 | -0.87% | 18,793 |
| Apr 21, 2026 | 66.85 | 68.90 | 64.94 | 68.09 | 68.09 | 2.47% | 29,698 |
| Apr 20, 2026 | 68.39 | 68.79 | 66.35 | 66.45 | 66.45 | -2.84% | 72,199 |
| Apr 17, 2026 | 67.32 | 70.00 | 67.31 | 68.39 | 68.39 | 2.04% | 84,368 |
| Apr 16, 2026 | 63.51 | 68.50 | 63.51 | 67.02 | 67.02 | 6.70% | 177,079 |
| Apr 15, 2026 | 60.00 | 63.45 | 59.76 | 62.81 | 62.81 | 7.57% | 129,280 |
| Apr 13, 2026 | 59.98 | 59.98 | 57.53 | 58.39 | 58.39 | 0.02% | 36,220 |
| Apr 10, 2026 | 59.09 | 60.00 | 56.65 | 58.38 | 58.38 | 1.16% | 34,269 |
| Apr 9, 2026 | 60.23 | 60.77 | 57.10 | 57.71 | 57.71 | -3.66% | 57,461 |
| Apr 8, 2026 | 60.90 | 60.90 | 59.27 | 59.90 | 59.90 | 1.23% | 35,696 |
| Apr 7, 2026 | 59.80 | 59.90 | 56.64 | 59.17 | 59.17 | 3.83% | 100,045 |
| Apr 6, 2026 | 57.94 | 57.95 | 55.92 | 56.99 | 56.99 | -0.35% | 29,786 |
| Apr 2, 2026 | 56.94 | 57.80 | 54.74 | 57.19 | 57.19 | 0.44% | 31,798 |
| Apr 1, 2026 | 54.00 | 58.90 | 53.99 | 56.94 | 56.94 | 10.31% | 44,054 |
| Mar 30, 2026 | 53.31 | 54.00 | 51.00 | 51.62 | 51.62 | -3.64% | 78,607 |
| Mar 27, 2026 | 57.90 | 57.90 | 53.00 | 53.57 | 53.57 | -5.74% | 105,694 |
| Mar 25, 2026 | 59.77 | 61.40 | 56.38 | 56.83 | 56.83 | -4.44% | 71,665 |
| Mar 24, 2026 | 57.70 | 60.50 | 57.62 | 59.47 | 59.47 | 5.42% | 172,593 |
| Mar 23, 2026 | 61.39 | 61.39 | 55.40 | 56.41 | 56.41 | -7.68% | 112,758 |
| Mar 20, 2026 | 54.50 | 63.70 | 54.50 | 61.10 | 61.10 | 10.51% | 638,512 |
| Mar 19, 2026 | 49.99 | 59.98 | 49.99 | 55.29 | 55.29 | 8.56% | 362,691 |
| Mar 18, 2026 | 51.00 | 51.50 | 50.11 | 50.93 | 50.93 | -0.10% | 139,324 |
| Mar 17, 2026 | 51.71 | 52.95 | 50.61 | 50.98 | 50.98 | -0.99% | 102,504 |
| Mar 16, 2026 | 52.10 | 52.32 | 51.16 | 51.49 | 51.49 | -0.58% | 52,295 |
| Mar 13, 2026 | 53.00 | 55.40 | 50.90 | 51.79 | 51.79 | -4.23% | 30,945 |
| Mar 12, 2026 | 56.80 | 57.52 | 52.99 | 54.08 | 54.08 | -3.99% | 130,174 |
| Mar 11, 2026 | 55.90 | 56.80 | 53.58 | 56.33 | 56.33 | 2.66% | 49,146 |
| Mar 10, 2026 | 57.85 | 57.85 | 53.73 | 54.87 | 54.87 | -1.61% | 24,046 |
| Mar 9, 2026 | 51.40 | 57.00 | 51.40 | 55.77 | 55.77 | 4.50% | 130,486 |
| Mar 6, 2026 | 52.25 | 56.09 | 52.25 | 53.37 | 53.37 | -1.48% | 136,047 |
| Mar 5, 2026 | 53.01 | 56.98 | 53.00 | 54.17 | 54.17 | 3.22% | 45,795 |
| Mar 4, 2026 | 56.39 | 56.39 | 49.51 | 52.48 | 52.48 | -6.93% | 65,799 |
| Mar 2, 2026 | 53.10 | 57.13 | 53.10 | 56.39 | 56.39 | -1.55% | 23,409 |
| Feb 27, 2026 | 60.00 | 60.65 | 56.00 | 57.28 | 57.28 | -3.08% | 25,314 |
| Feb 26, 2026 | 58.80 | 60.00 | 58.01 | 59.10 | 59.10 | -0.02% | 6,454 |
| Feb 25, 2026 | 61.00 | 61.30 | 58.81 | 59.11 | 59.11 | -0.39% | 6,990 |
| Feb 24, 2026 | 60.96 | 60.96 | 59.05 | 59.34 | 59.34 | 0.41% | 78,290 |
| Feb 23, 2026 | 59.00 | 59.73 | 57.45 | 59.10 | 59.10 | 1.37% | 33,638 |
| Feb 20, 2026 | 58.51 | 59.39 | 57.31 | 58.30 | 58.30 | -0.36% | 13,208 |
| Feb 19, 2026 | 59.92 | 60.00 | 58.30 | 58.51 | 58.51 | -0.78% | 6,187 |
| Feb 18, 2026 | 59.65 | 62.01 | 58.81 | 58.97 | 58.97 | -0.30% | 22,603 |
| Feb 17, 2026 | 61.50 | 61.50 | 59.05 | 59.15 | 59.15 | -1.92% | 21,264 |
| Feb 16, 2026 | 61.23 | 61.89 | 60.20 | 60.31 | 60.31 | -1.50% | 10,453 |
| Feb 13, 2026 | 61.25 | 62.38 | 60.82 | 61.23 | 61.23 | -2.27% | 10,323 |
| Feb 12, 2026 | 67.00 | 67.00 | 62.11 | 62.65 | 62.65 | -4.92% | 178,867 |
| Feb 11, 2026 | 67.87 | 68.44 | 65.55 | 65.89 | 65.89 | -1.36% | 19,303 |
| Feb 10, 2026 | 68.49 | 68.50 | 66.76 | 66.80 | 66.80 | -0.62% | 23,487 |
| Feb 9, 2026 | 60.40 | 68.39 | 58.89 | 67.22 | 67.22 | 14.20% | 431,252 |
| Feb 6, 2026 | 60.32 | 60.69 | 57.10 | 58.86 | 58.86 | -2.42% | 19,688 |
| Feb 5, 2026 | 59.00 | 60.96 | 58.75 | 60.32 | 60.32 | 0.87% | 14,952 |
| Feb 4, 2026 | 59.80 | 61.40 | 58.95 | 59.80 | 59.80 | 1.37% | 189,948 |
| Feb 3, 2026 | 57.50 | 60.94 | 57.50 | 58.99 | 58.99 | 1.76% | 159,039 |
| Feb 2, 2026 | 57.00 | 58.23 | 57.00 | 57.97 | 57.97 | 0.49% | 5,158 |
| Feb 1, 2026 | 57.00 | 59.00 | 56.86 | 57.69 | 57.69 | -1.80% | 7,821 |
| Jan 30, 2026 | 57.72 | 59.00 | 57.07 | 58.75 | 58.75 | 2.39% | 13,300 |
| Jan 29, 2026 | 57.99 | 58.00 | 56.53 | 57.38 | 57.38 | -0.02% | 34,080 |
| Jan 28, 2026 | 57.80 | 60.35 | 56.99 | 57.39 | 57.39 | -3.01% | 98,972 |
| Jan 27, 2026 | 57.30 | 60.00 | 56.90 | 59.17 | 59.17 | 2.58% | 134,706 |
| Jan 23, 2026 | 57.56 | 60.68 | 57.50 | 57.68 | 57.68 | -3.03% | 31,532 |
| Jan 22, 2026 | 58.90 | 60.00 | 58.22 | 59.48 | 59.48 | 3.08% | 14,589 |
| Jan 21, 2026 | 63.00 | 63.00 | 57.34 | 57.70 | 57.70 | -3.04% | 49,928 |
| Jan 20, 2026 | 62.00 | 62.01 | 59.30 | 59.51 | 59.51 | -3.53% | 123,821 |
| Jan 19, 2026 | 66.16 | 66.16 | 60.15 | 61.69 | 61.69 | -4.67% | 107,195 |
| Jan 16, 2026 | 67.30 | 67.30 | 63.75 | 64.71 | 64.71 | -0.37% | 19,469 |
| Jan 14, 2026 | 63.90 | 66.50 | 63.90 | 64.95 | 64.95 | 1.75% | 41,709 |
| Jan 13, 2026 | 67.90 | 67.90 | 63.50 | 63.83 | 63.83 | -1.98% | 17,485 |
| Jan 12, 2026 | 66.50 | 68.55 | 63.50 | 65.12 | 65.12 | -3.08% | 89,335 |
| Jan 9, 2026 | 68.99 | 70.61 | 66.13 | 67.19 | 67.19 | -3.82% | 50,580 |
| Jan 8, 2026 | 72.86 | 73.74 | 69.45 | 69.86 | 69.86 | -3.04% | 39,849 |
| Jan 7, 2026 | 73.27 | 75.39 | 71.05 | 72.05 | 72.05 | -1.65% | 37,812 |
| Jan 6, 2026 | 70.46 | 75.40 | 70.46 | 73.26 | 73.26 | 3.97% | 101,564 |
| Jan 5, 2026 | 69.39 | 70.88 | 68.81 | 70.46 | 70.46 | 1.54% | 9,320 |
| Jan 2, 2026 | 68.30 | 71.74 | 67.56 | 69.39 | 69.39 | 0.89% | 58,535 |
| Jan 1, 2026 | 70.35 | 74.40 | 68.00 | 68.78 | 68.78 | -1.74% | 48,866 |
| Dec 31, 2025 | 73.13 | 75.95 | 68.88 | 70.00 | 70.00 | -3.01% | 48,384 |
| Dec 30, 2025 | 72.80 | 79.50 | 70.81 | 72.17 | 72.17 | -1.88% | 121,631 |
| Dec 29, 2025 | 71.05 | 75.00 | 70.25 | 73.55 | 73.55 | 0.38% | 35,938 |
| Dec 26, 2025 | 75.49 | 79.90 | 72.38 | 73.27 | 73.27 | -2.28% | 181,820 |
| Dec 24, 2025 | 70.54 | 76.00 | 69.63 | 74.98 | 74.98 | 6.32% | 104,627 |
| Dec 23, 2025 | 70.84 | 72.00 | 69.65 | 70.52 | 70.52 | 0.34% | 33,487 |
| Dec 22, 2025 | 66.00 | 71.14 | 66.00 | 70.28 | 70.28 | 4.01% | 563,860 |
| Dec 19, 2025 | 67.87 | 70.70 | 66.10 | 67.57 | 67.57 | -0.44% | 362,056 |
| Dec 18, 2025 | 66.00 | 75.00 | 65.21 | 67.87 | 67.87 | 2.96% | 639,309 |
| Dec 17, 2025 | 65.23 | 67.99 | 64.00 | 65.92 | 65.92 | 1.06% | 907,891 |
| Dec 16, 2025 | 65.10 | 67.58 | 65.00 | 65.23 | 65.23 | -1.02% | 11,452 |
| Dec 15, 2025 | 65.06 | 71.32 | 65.00 | 65.90 | 65.90 | -1.44% | 43,292 |
| Dec 12, 2025 | 67.90 | 68.49 | 66.50 | 66.86 | 66.86 | 0.45% | 12,523 |
| Dec 11, 2025 | 67.00 | 68.03 | 66.11 | 66.56 | 66.56 | -0.52% | 21,490 |
| Dec 10, 2025 | 68.50 | 68.50 | 66.11 | 66.91 | 66.91 | -0.34% | 15,781 |
| Dec 9, 2025 | 69.90 | 70.85 | 66.61 | 67.14 | 67.14 | -1.97% | 16,586 |
| Dec 8, 2025 | 72.00 | 72.00 | 67.41 | 68.49 | 68.49 | -4.38% | 40,808 |
| Dec 5, 2025 | 69.40 | 76.50 | 64.91 | 71.63 | 71.63 | 10.93% | 306,391 |
| Dec 4, 2025 | 66.38 | 67.90 | 64.01 | 64.57 | 64.57 | -0.75% | 47,431 |
| Dec 3, 2025 | 66.66 | 68.90 | 63.86 | 65.06 | 65.06 | -3.05% | 74,689 |
| Dec 2, 2025 | 72.00 | 72.00 | 66.30 | 67.11 | 67.11 | -0.94% | 32,600 |