Valiant Organics Limited VALIANTORG
NSE · India · Process Industries
INR 470.05+14.95 (+3.28%)
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 477.15 | +4.85% | INR 469.00 | INR 480.60 | INR 440.00 | 551.68K |
| 2026-09-30 | INR 455.10 | +12.48% | INR 409.95 | INR 467.00 | INR 407.00 | 606.54K |
| 2026-09-29 | INR 404.60 | +1.72% | INR 395.00 | INR 409.95 | INR 380.90 | 59.11K |
| 2026-09-28 | INR 397.75 | -3.09% | INR 419.35 | INR 419.35 | INR 396.40 | 33.24K |
| 2026-09-25 | INR 410.45 | -0.22% | INR 406.05 | INR 418.00 | INR 406.00 | 30.69K |
| 2026-09-24 | INR 411.35 | -2.25% | INR 420.00 | INR 420.00 | INR 406.50 | 59.47K |
| 2026-09-23 | INR 420.80 | +0.59% | INR 410.10 | INR 428.00 | INR 410.10 | 72.00K |
| 2026-09-22 | INR 418.35 | -1.09% | INR 421.00 | INR 425.00 | INR 391.15 | 123.06K |
| 2026-09-21 | INR 422.95 | -0.87% | INR 432.40 | INR 442.10 | INR 412.20 | 125.04K |
| 2026-09-18 | INR 426.65 | +4.46% | INR 420.00 | INR 428.85 | INR 413.00 | 161.46K |
| 2026-09-17 | INR 408.45 | +5.00% | INR 389.00 | INR 408.45 | INR 389.00 | 79.41K |
| 2026-09-16 | INR 389.00 | +0.17% | INR 377.05 | INR 402.00 | INR 369.00 | 58.34K |
| 2026-09-15 | INR 388.35 | -2.01% | INR 408.00 | INR 414.00 | INR 379.10 | 74.86K |
| 2026-09-11 | INR 396.30 | +4.99% | INR 364.00 | INR 396.30 | INR 358.60 | 133.75K |
| 2026-09-10 | INR 377.45 | +4.99% | INR 376.00 | INR 377.45 | INR 345.00 | 228.48K |
| 2026-09-09 | INR 359.50 | +4.99% | INR 354.50 | INR 359.50 | INR 346.05 | 61.63K |
| 2026-09-08 | INR 342.40 | +5.00% | INR 331.80 | INR 342.40 | INR 327.15 | 57.72K |
| 2026-09-07 | INR 326.10 | +1.83% | INR 325.00 | INR 333.00 | INR 322.00 | 27.83K |
| 2026-09-04 | INR 320.25 | +1.30% | INR 321.60 | INR 330.00 | INR 317.00 | 45.09K |
| 2026-09-03 | INR 316.15 | +5.00% | INR 307.95 | INR 316.15 | INR 302.05 | 84.15K |
| 2026-09-02 | INR 301.10 | +4.99% | INR 288.20 | INR 301.10 | INR 285.00 | 58.97K |
| 2026-09-01 | INR 286.80 | -1.32% | INR 288.00 | INR 293.90 | INR 284.45 | 34.07K |
| 2026-08-31 | INR 290.65 | -2.27% | INR 292.05 | INR 304.70 | INR 286.00 | 39.57K |
| 2026-08-28 | INR 297.40 | -1.06% | INR 302.00 | INR 304.90 | INR 295.00 | 29.59K |
| 2026-08-27 | INR 300.60 | +1.21% | INR 299.95 | INR 307.40 | INR 298.05 | 50.61K |
| 2026-08-26 | INR 297.00 | +1.61% | INR 293.00 | INR 299.90 | INR 290.75 | 13.82K |
| 2026-08-25 | INR 292.30 | -0.20% | INR 293.95 | INR 298.40 | INR 290.00 | 11.92K |
| 2026-08-24 | INR 292.90 | -3.24% | INR 302.10 | INR 314.95 | INR 290.00 | 49.71K |
| 2026-08-21 | INR 302.70 | -2.65% | INR 315.95 | INR 315.95 | INR 301.70 | 20.00K |
| 2026-08-20 | INR 310.95 | -1.77% | INR 312.85 | INR 323.70 | INR 303.55 | 33.06K |
| 2026-08-19 | INR 316.55 | +2.31% | INR 300.05 | INR 321.00 | INR 295.00 | 63.37K |
| 2026-08-18 | INR 309.40 | +0.36% | INR 292.90 | INR 319.00 | INR 292.90 | 88.15K |
| 2026-08-17 | INR 308.30 | -4.99% | INR 308.30 | INR 319.70 | INR 308.30 | 40.18K |
| 2026-08-14 | INR 324.50 | -4.99% | INR 334.90 | INR 334.90 | INR 324.50 | 28.55K |
| 2026-08-13 | INR 341.55 | +5.00% | INR 341.55 | INR 341.55 | INR 341.55 | 98.51K |
| 2026-08-12 | INR 325.30 | +4.99% | INR 314.00 | INR 325.30 | INR 314.00 | 165.66K |
| 2026-08-11 | INR 309.85 | +4.06% | INR 305.00 | INR 312.00 | INR 298.10 | 84.12K |
| 2026-08-10 | INR 297.75 | +3.21% | INR 288.00 | INR 302.90 | INR 285.40 | 46.59K |
| 2026-08-07 | INR 288.50 | +3.52% | INR 282.00 | INR 291.00 | INR 278.10 | 10.39K |
| 2026-08-06 | INR 278.70 | -2.74% | INR 290.00 | INR 294.90 | INR 278.20 | 12.69K |
| 2026-08-05 | INR 286.55 | -1.44% | INR 293.00 | INR 295.00 | INR 280.05 | 8.19K |
| 2026-08-04 | INR 290.75 | +3.84% | INR 280.00 | INR 292.00 | INR 280.00 | 28.74K |
| 2026-08-03 | INR 280.00 | +4.99% | INR 266.00 | INR 280.00 | INR 265.00 | 33.46K |
| 2026-07-31 | INR 266.70 | +0.24% | INR 262.00 | INR 273.00 | INR 262.00 | 5.33K |
| 2026-07-30 | INR 266.05 | -1.26% | INR 271.00 | INR 271.85 | INR 263.10 | 4.22K |
| 2026-07-29 | INR 269.45 | +3.02% | INR 265.00 | INR 270.00 | INR 260.30 | 9.88K |
| 2026-07-28 | INR 261.55 | -0.32% | INR 262.40 | INR 268.75 | INR 259.50 | 8.30K |
| 2026-07-27 | INR 262.40 | -0.17% | INR 263.10 | INR 270.90 | INR 261.10 | 7.96K |
| 2026-07-24 | INR 262.85 | -0.42% | INR 261.05 | INR 273.00 | INR 259.05 | 8.82K |
| 2026-07-23 | INR 263.95 | -0.75% | INR 265.00 | INR 267.85 | INR 261.00 | 7.94K |
| 2026-07-22 | INR 265.95 | -0.49% | INR 266.00 | INR 272.00 | INR 262.00 | 10.14K |
| 2026-07-21 | INR 267.25 | +0.04% | INR 267.30 | INR 270.00 | INR 262.00 | 8.06K |
| 2026-07-20 | INR 267.15 | -1.77% | INR 271.00 | INR 272.00 | INR 265.30 | 3.63K |
| 2026-07-17 | INR 271.95 | +0.15% | INR 270.00 | INR 274.95 | INR 265.30 | 13.80K |
| 2026-07-16 | INR 271.55 | -1.49% | INR 273.45 | INR 276.00 | INR 271.00 | 12.94K |
| 2026-07-15 | INR 275.65 | +0.53% | INR 273.05 | INR 278.45 | INR 273.05 | 3.22K |
| 2026-07-14 | INR 274.20 | -0.87% | INR 277.95 | INR 277.95 | INR 274.00 | 5.43K |
| 2026-07-13 | INR 276.60 | -0.88% | INR 279.05 | INR 279.05 | INR 273.00 | 7.91K |
| 2026-07-10 | INR 279.05 | +1.05% | INR 282.00 | INR 282.00 | INR 275.30 | 5.74K |
| 2026-07-09 | INR 276.15 | +0.22% | INR 275.55 | INR 278.95 | INR 272.55 | 9.96K |
| 2026-07-08 | INR 275.55 | -0.38% | INR 279.00 | INR 283.90 | INR 272.00 | 22.46K |
| 2026-07-07 | INR 276.60 | -0.36% | INR 277.40 | INR 282.00 | INR 273.05 | 4.72K |
| 2026-07-06 | INR 277.60 | -0.25% | INR 271.00 | INR 279.75 | INR 271.00 | 6.04K |
| 2026-07-03 | INR 278.30 | +0.34% | INR 282.00 | INR 282.00 | INR 272.00 | 8.77K |
| 2026-07-02 | INR 277.35 | +1.09% | INR 278.00 | INR 283.75 | INR 274.00 | 17.13K |
| 2026-07-01 | INR 274.35 | +0.09% | INR 274.10 | INR 280.00 | INR 271.05 | 8.29K |
| 2026-06-30 | INR 274.10 | -1.74% | INR 284.30 | INR 284.30 | INR 272.00 | 15.79K |
| 2026-06-29 | INR 278.95 | -2.09% | INR 286.30 | INR 287.00 | INR 275.00 | 16.91K |
| 2026-06-26 | INR 284.90 | 0.00% | INR 284.90 | INR 284.90 | INR 284.90 | 0 |
| 2026-06-25 | INR 284.90 | -0.68% | INR 290.00 | INR 290.00 | INR 284.20 | 15.37K |
| 2026-06-24 | INR 286.85 | +0.05% | INR 290.00 | INR 290.00 | INR 283.05 | 12.75K |
| 2026-06-23 | INR 286.70 | +0.79% | INR 284.45 | INR 290.00 | INR 283.90 | 17.98K |
| 2026-06-22 | INR 284.45 | -2.23% | INR 284.85 | INR 297.00 | INR 282.00 | 28.53K |
| 2026-06-19 | INR 290.95 | -6.36% | INR 309.90 | INR 309.90 | INR 287.25 | 100.00K |
| 2026-06-18 | INR 310.70 | -0.06% | INR 311.90 | INR 324.95 | INR 307.15 | 165.61K |
| 2026-06-17 | INR 310.90 | +8.35% | INR 286.00 | INR 314.90 | INR 286.00 | 409.61K |
| 2026-06-16 | INR 286.95 | +1.43% | INR 283.80 | INR 288.35 | INR 282.15 | 30.29K |
| 2026-06-15 | INR 282.90 | +0.98% | INR 293.85 | INR 293.85 | INR 278.05 | 44.42K |
| 2026-06-12 | INR 280.15 | +5.38% | INR 265.20 | INR 284.00 | INR 265.20 | 32.20K |
| 2026-06-11 | INR 265.85 | -1.70% | INR 270.00 | INR 272.00 | INR 264.05 | 28.41K |
| 2026-06-10 | INR 270.45 | -3.38% | INR 279.90 | INR 284.70 | INR 269.00 | 39.04K |
| 2026-06-09 | INR 279.90 | +3.78% | INR 272.30 | INR 283.00 | INR 270.15 | 35.97K |
| 2026-06-08 | INR 269.70 | -5.43% | INR 281.00 | INR 285.50 | INR 265.20 | 80.86K |
| 2026-06-05 | INR 285.20 | -3.08% | INR 290.25 | INR 297.75 | INR 283.50 | 58.87K |
| 2026-06-04 | INR 294.25 | -2.10% | INR 301.00 | INR 306.00 | INR 290.60 | 57.03K |
| 2026-06-03 | INR 300.55 | +5.01% | INR 283.80 | INR 306.00 | INR 273.35 | 318.19K |
| 2026-06-02 | INR 286.20 | -1.23% | INR 289.00 | INR 291.65 | INR 283.80 | 37.36K |
| 2026-06-01 | INR 289.75 | -2.51% | INR 297.20 | INR 297.20 | INR 286.15 | 43.16K |
| 2026-05-29 | INR 297.20 | -1.67% | INR 310.00 | INR 316.00 | INR 294.00 | 119.90K |
| 2026-05-28 | INR 302.25 | 0.00% | INR 302.25 | INR 302.25 | INR 302.25 | 0 |