Valor Estate Limited - DBREALTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	168.32	165.24	165.24	171.68	164.01	1.02M
September 25, 2025	171.63	168.56	168.56	172.62	167.51	923,765
September 24, 2025	178.04	171.77	171.77	178.04	171	733,823
September 23, 2025	180.5	177.44	177.44	180.85	176.51	804,732
September 22, 2025	175.78	179.74	179.74	183.9	172.7	3.75M
September 19, 2025	168.65	175.37	175.37	176.5	167.11	2.61M
September 18, 2025	171.35	167.45	167.45	171.7	167	635,495
September 17, 2025	168	169.66	169.66	174.35	167.7	1.11M
September 16, 2025	168.48	167.57	167.57	169.8	166.66	514,273
September 15, 2025	168.96	167.88	167.88	172.9	167.17	1.01M
September 12, 2025	171.7	168.96	168.96	173.55	168.01	782,475
September 11, 2025	173.99	171.25	171.25	176	170.01	634,243
September 10, 2025	175	173.01	173.01	176.95	172.2	485,880
September 09, 2025	174.7	173.12	173.12	174.7	170.4	674,920
September 08, 2025	172.8	174.21	174.21	175.8	172.38	430,378
September 05, 2025	175.51	173.03	173.03	175.8	171	751,574
September 04, 2025	180.85	175.51	175.51	181.45	174.2	999,147
September 03, 2025	171.14	180.16	180.16	184.8	170.35	3.32M
September 02, 2025	172.8	170.31	170.31	175.53	168.99	1.08M
September 01, 2025	169.1	170.2	170.2	172.26	167.75	490,584
August 29, 2025	170.63	168.94	168.94	172.41	165.64	861,802
August 28, 2025	167.52	170.1	170.1	173.9	167.52	784,913
August 26, 2025	174.75	169.3	169.3	174.76	168.11	684,815
August 25, 2025	176.5	174.62	174.62	177.36	173.88	485,196
August 22, 2025	180	176.21	176.21	181.15	174.6	531,177
August 21, 2025	178	179.36	179.36	183.9	178	1.45M
August 20, 2025	180.5	176.6	176.6	182.07	174.99	697,054
August 19, 2025	183.3	179.81	179.81	183.5	179	726,175
August 18, 2025	185	183.13	183.13	185	180.61	756,880
August 14, 2025	177.21	180.91	180.91	184.2	177.2	832,244
August 13, 2025	185	177.21	177.21	187.05	176.32	1.37M
August 12, 2025	177.98	185.59	185.59	187.4	176.46	1.16M
August 11, 2025	176.6	177.46	177.46	178.08	171.72	894,754
August 08, 2025	182	177.71	177.71	182	175.05	362,219
August 07, 2025	175.91	181.4	181.4	182.75	172.41	881,941
August 06, 2025	182.6	178.1	178.1	182.91	173.1	862,781
August 05, 2025	180.55	182.57	182.57	186.01	180.48	551,104
August 04, 2025	182	180.48	180.48	182.99	177.26	838,969
August 01, 2025	187	180.4	180.4	188.29	178.79	779,333
July 31, 2025	180.6	185.3	185.3	187	180.6	1.11M
July 30, 2025	185.28	184.37	184.37	189.9	184	404,445
July 29, 2025	186.9	185.28	185.28	187.01	178	714,217
July 28, 2025	185.9	178.11	178.11	187.5	176.9	545,544
July 25, 2025	189	184.65	184.65	191.45	184	685,433
July 24, 2025	196	188.67	188.67	196	185.6	717,213
July 23, 2025	198.64	193.8	193.8	198.64	193	320,900
July 22, 2025	201.96	195.92	195.92	201.96	195	1.47M
July 21, 2025	200	194.27	194.27	200	192	1.15M
July 18, 2025	204	199.47	199.47	209.4	193.8	3.03M
July 17, 2025	240.65	235.27	235.27	242.35	232.01	3.29M
July 16, 2025	240	240.23	240.23	244.19	238.1	2.69M
July 15, 2025	245.5	240.36	240.36	248.65	238.57	4.82M
July 14, 2025	241.5	248.35	248.35	249.8	235.95	5.21M
July 11, 2025	243.39	241.29	241.29	246.9	238.5	3.3M
July 10, 2025	240.12	242.33	242.33	245.12	239.5	3.77M
July 09, 2025	251	238.56	238.56	252.67	237.1	9.2M
July 08, 2025	236.43	246.65	246.65	248	233.46	9.48M
July 07, 2025	230.54	235.38	235.38	240.9	230.1	6.55M
July 04, 2025	231	230.54	230.54	234.45	227.5	3.32M
July 03, 2025	226	229.25	229.25	231	222.47	2.97M

Valor Estate Limited (DBREALTY.NS) NSE