Valor Estate Ltd DBREALTY
NSE · India · Finance
INR 91.70-4.82 (-4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 91.70 | -4.99% | INR 97.40 | INR 97.40 | INR 91.70 | 1.27M |
| 2026-09-30 | INR 96.52 | -1.33% | INR 98.25 | INR 98.99 | INR 95.50 | 1.03M |
| 2026-09-29 | INR 97.82 | +1.60% | INR 96.07 | INR 98.99 | INR 95.20 | 865.69K |
| 2026-09-28 | INR 96.28 | -3.80% | INR 98.16 | INR 99.49 | INR 95.08 | 397.98K |
| 2026-09-25 | INR 100.08 | -0.14% | INR 100.99 | INR 100.99 | INR 98.20 | 667.37K |
| 2026-09-24 | INR 100.22 | -1.24% | INR 100.30 | INR 104.27 | INR 97.40 | 2.51M |
| 2026-09-23 | INR 101.48 | +5.00% | INR 96.65 | INR 101.48 | INR 96.40 | 1.03M |
| 2026-09-22 | INR 96.65 | +1.43% | INR 95.00 | INR 98.39 | INR 95.00 | 827.94K |
| 2026-09-21 | INR 95.29 | -0.41% | INR 96.43 | INR 97.36 | INR 95.00 | 851.64K |
| 2026-09-18 | INR 95.68 | +1.00% | INR 95.69 | INR 97.30 | INR 94.00 | 1.39M |
| 2026-09-17 | INR 94.73 | -0.49% | INR 95.00 | INR 96.80 | INR 93.60 | 596.25K |
| 2026-09-16 | INR 95.20 | -1.82% | INR 97.60 | INR 98.28 | INR 93.90 | 1.38M |
| 2026-09-15 | INR 96.96 | -0.85% | INR 97.80 | INR 100.50 | INR 95.70 | 1.38M |
| 2026-09-14 | INR 97.79 | 0.00% | INR 97.79 | INR 97.79 | INR 97.79 | 0 |
| 2026-09-11 | INR 97.79 | -2.40% | INR 99.15 | INR 99.50 | INR 97.00 | 888.82K |
| 2026-09-10 | INR 100.19 | +0.94% | INR 99.40 | INR 102.36 | INR 99.40 | 1.08M |
| 2026-09-09 | INR 99.26 | -1.91% | INR 102.45 | INR 102.45 | INR 99.01 | 1.06M |
| 2026-09-08 | INR 101.19 | +0.31% | INR 101.00 | INR 103.35 | INR 100.88 | 799.15K |
| 2026-09-07 | INR 100.88 | -1.65% | INR 103.25 | INR 103.25 | INR 100.12 | 833.89K |
| 2026-09-04 | INR 102.57 | -0.47% | INR 103.40 | INR 105.00 | INR 101.00 | 1.44M |
| 2026-09-03 | INR 103.05 | +0.23% | INR 103.32 | INR 105.90 | INR 101.50 | 759.13K |
| 2026-09-02 | INR 102.81 | -0.09% | INR 103.00 | INR 103.35 | INR 101.00 | 752.19K |
| 2026-09-01 | INR 102.90 | -0.84% | INR 104.11 | INR 107.80 | INR 102.30 | 837.69K |
| 2026-08-31 | INR 103.77 | -3.35% | INR 107.05 | INR 107.37 | INR 103.00 | 6.15M |
| 2026-08-28 | INR 107.37 | +0.49% | INR 107.01 | INR 109.50 | INR 105.50 | 1.05M |
| 2026-08-27 | INR 106.85 | +0.48% | INR 107.00 | INR 109.65 | INR 106.07 | 1.34M |
| 2026-08-26 | INR 106.34 | -0.88% | INR 107.65 | INR 111.30 | INR 105.50 | 1.57M |
| 2026-08-25 | INR 107.28 | +1.51% | INR 106.46 | INR 108.00 | INR 105.57 | 584.37K |
| 2026-08-24 | INR 105.68 | -0.38% | INR 108.70 | INR 111.38 | INR 105.25 | 1.78M |
| 2026-08-21 | INR 106.08 | +1.32% | INR 105.54 | INR 108.80 | INR 104.14 | 1.71M |
| 2026-08-20 | INR 104.70 | +2.86% | INR 102.30 | INR 106.05 | INR 98.02 | 3.83M |
| 2026-08-19 | INR 101.79 | -4.40% | INR 107.50 | INR 107.75 | INR 101.50 | 1.24M |
| 2026-08-18 | INR 106.48 | -1.87% | INR 109.00 | INR 109.05 | INR 105.56 | 562.78K |
| 2026-08-17 | INR 108.51 | -3.04% | INR 109.00 | INR 111.51 | INR 106.32 | 836.72K |
| 2026-08-14 | INR 111.91 | -0.87% | INR 112.98 | INR 114.00 | INR 111.50 | 312.74K |
| 2026-08-13 | INR 112.89 | -0.34% | INR 112.99 | INR 113.89 | INR 112.00 | 317.77K |
| 2026-08-12 | INR 113.27 | -0.79% | INR 114.80 | INR 115.50 | INR 112.51 | 346.54K |
| 2026-08-11 | INR 114.17 | -2.18% | INR 116.00 | INR 117.00 | INR 113.50 | 427.02K |
| 2026-08-10 | INR 116.71 | -0.52% | INR 120.80 | INR 121.65 | INR 115.41 | 747.89K |
| 2026-08-07 | INR 117.32 | +4.99% | INR 111.97 | INR 117.32 | INR 110.00 | 718.23K |
| 2026-08-06 | INR 111.74 | -0.27% | INR 112.04 | INR 112.50 | INR 110.20 | 215.38K |
| 2026-08-05 | INR 112.04 | -0.78% | INR 113.10 | INR 113.99 | INR 110.20 | 436.57K |
| 2026-08-04 | INR 112.92 | -0.10% | INR 113.03 | INR 114.45 | INR 112.00 | 170.04K |
| 2026-08-03 | INR 113.03 | +0.20% | INR 113.30 | INR 114.95 | INR 112.15 | 135.28K |
| 2026-07-31 | INR 112.80 | -0.91% | INR 113.84 | INR 114.80 | INR 112.20 | 129.98K |
| 2026-07-30 | INR 113.84 | +0.11% | INR 113.70 | INR 114.64 | INR 111.96 | 191.97K |
| 2026-07-29 | INR 113.72 | +0.56% | INR 115.00 | INR 115.50 | INR 113.20 | 288.09K |
| 2026-07-28 | INR 113.09 | -0.67% | INR 111.75 | INR 115.87 | INR 111.75 | 284.60K |
| 2026-07-27 | INR 113.85 | +1.20% | INR 113.90 | INR 115.50 | INR 112.20 | 272.34K |
| 2026-07-24 | INR 112.50 | +0.16% | INR 113.00 | INR 113.99 | INR 110.15 | 358.64K |
| 2026-07-23 | INR 112.32 | -1.47% | INR 113.40 | INR 115.51 | INR 111.90 | 356.48K |
| 2026-07-22 | INR 113.99 | -2.32% | INR 115.90 | INR 117.20 | INR 113.28 | 253.05K |
| 2026-07-21 | INR 116.70 | +1.61% | INR 115.45 | INR 118.00 | INR 113.01 | 222.23K |
| 2026-07-20 | INR 114.85 | -3.89% | INR 118.85 | INR 120.50 | INR 113.95 | 323.19K |
| 2026-07-17 | INR 119.50 | +2.98% | INR 116.90 | INR 120.95 | INR 111.81 | 569.02K |
| 2026-07-16 | INR 116.04 | -0.71% | INR 116.87 | INR 118.50 | INR 113.60 | 244.51K |
| 2026-07-15 | INR 116.87 | -4.60% | INR 120.50 | INR 125.99 | INR 116.39 | 540.45K |
| 2026-07-14 | INR 122.51 | +2.59% | INR 119.49 | INR 124.00 | INR 116.00 | 752.56K |
| 2026-07-13 | INR 119.42 | +4.51% | INR 113.10 | INR 119.98 | INR 111.00 | 1.08M |
| 2026-07-10 | INR 114.27 | +2.82% | INR 111.11 | INR 115.00 | INR 111.11 | 265.97K |
| 2026-07-09 | INR 111.14 | +1.29% | INR 109.85 | INR 112.00 | INR 108.40 | 137.83K |
| 2026-07-08 | INR 109.72 | -2.75% | INR 112.60 | INR 113.80 | INR 107.75 | 407.94K |
| 2026-07-07 | INR 112.82 | -1.62% | INR 114.68 | INR 115.99 | INR 112.10 | 151.47K |
| 2026-07-06 | INR 114.68 | +0.02% | INR 115.00 | INR 117.30 | INR 113.00 | 313.77K |
| 2026-07-03 | INR 114.66 | -0.68% | INR 116.85 | INR 118.00 | INR 113.10 | 306.68K |
| 2026-07-02 | INR 115.44 | -0.20% | INR 116.00 | INR 117.50 | INR 114.40 | 452.07K |
| 2026-07-01 | INR 115.67 | +4.30% | INR 110.90 | INR 116.44 | INR 108.50 | 791.49K |
| 2026-06-30 | INR 110.90 | -0.51% | INR 112.74 | INR 112.74 | INR 109.00 | 253.83K |
| 2026-06-29 | INR 111.47 | -1.32% | INR 112.50 | INR 112.80 | INR 110.70 | 215.57K |
| 2026-06-26 | INR 112.96 | 0.00% | INR 112.96 | INR 112.96 | INR 112.96 | 0 |
| 2026-06-25 | INR 112.96 | -3.77% | INR 118.00 | INR 118.00 | INR 111.53 | 555.72K |
| 2026-06-24 | INR 117.39 | -1.04% | INR 118.99 | INR 118.99 | INR 116.00 | 211.08K |
| 2026-06-23 | INR 118.62 | +0.08% | INR 118.05 | INR 123.90 | INR 116.11 | 578.74K |
| 2026-06-22 | INR 118.52 | +0.34% | INR 118.25 | INR 119.85 | INR 115.50 | 453.08K |
| 2026-06-19 | INR 118.12 | +4.02% | INR 114.85 | INR 119.22 | INR 113.00 | 486.54K |
| 2026-06-18 | INR 113.55 | -1.91% | INR 114.27 | INR 117.00 | INR 112.70 | 399.89K |
| 2026-06-17 | INR 115.76 | +0.24% | INR 116.00 | INR 118.00 | INR 114.30 | 491.90K |
| 2026-06-16 | INR 115.48 | +0.45% | INR 114.96 | INR 116.00 | INR 113.25 | 1.95M |
| 2026-06-15 | INR 114.96 | +2.75% | INR 113.10 | INR 116.99 | INR 113.10 | 2.38M |
| 2026-06-12 | INR 111.88 | +2.36% | INR 109.29 | INR 113.05 | INR 107.10 | 2.80M |
| 2026-06-11 | INR 109.30 | +3.31% | INR 104.00 | INR 110.75 | INR 102.00 | 3.21M |
| 2026-06-10 | INR 105.80 | -4.93% | INR 112.68 | INR 112.79 | INR 105.73 | 585.49K |
| 2026-06-09 | INR 111.29 | +1.19% | INR 110.05 | INR 112.79 | INR 110.00 | 234.16K |
| 2026-06-08 | INR 109.98 | -3.91% | INR 114.00 | INR 115.20 | INR 109.13 | 354.72K |
| 2026-06-05 | INR 114.45 | -2.00% | INR 116.00 | INR 118.10 | INR 113.00 | 490.63K |
| 2026-06-04 | INR 116.78 | +5.00% | INR 110.89 | INR 116.78 | INR 109.12 | 541.17K |
| 2026-06-03 | INR 111.22 | -2.89% | INR 114.50 | INR 115.00 | INR 109.10 | 610.60K |
| 2026-06-02 | INR 114.53 | -0.42% | INR 115.09 | INR 118.00 | INR 112.00 | 796.26K |
| 2026-06-01 | INR 115.01 | -4.25% | INR 114.12 | INR 120.10 | INR 114.12 | 568.28K |
| 2026-05-29 | INR 120.12 | -0.13% | INR 120.28 | INR 121.99 | INR 117.55 | 453.00K |