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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	127	122.22	122.22	127	121.9	1.07M
December 03, 2025	128.08	126.46	126.46	128.14	124.39	667,881
December 02, 2025	130.32	127.06	127.06	130.46	126.4	1.1M
December 01, 2025	132.84	129.87	129.87	134.51	129.22	486,641
November 28, 2025	134.6	131.79	131.79	134.6	131.5	352,189
November 27, 2025	136.7	134.91	134.91	137.66	134	630,567
November 26, 2025	135	135.52	135.52	137.4	133.25	905,253
November 25, 2025	131.75	134.03	134.03	135	129.82	1.01M
November 24, 2025	135.85	131.83	131.83	136.01	130.68	1.47M
November 21, 2025	139	135.98	135.98	140.65	135	1.08M
November 19, 2025	142.98	140.92	140.92	143.13	140	798,995
November 18, 2025	140.85	142.98	142.98	143.8	136.73	2.15M
November 17, 2025	146.91	141.2	141.2	150.71	140.1	1.87M
November 14, 2025	150	146.3	146.3	153.7	145	1.54M
November 13, 2025	144.25	152.73	152.73	157.2	142.41	10.25M
November 12, 2025	144	143.6	143.6	145.79	142.94	522,780
November 11, 2025	142.76	142.54	142.54	143.51	141	472,619
November 10, 2025	144.5	142.6	142.6	146.36	141.99	779,491
November 07, 2025	143.49	145.74	145.74	146.4	142.2	497,868
November 06, 2025	147.7	143.91	143.91	148.51	142.6	1.22M
November 04, 2025	151.43	147.67	147.67	151.86	147.1	624,117
November 03, 2025	149.47	151.08	151.08	153.02	147.98	995,647
October 31, 2025	151.59	148.88	148.88	152	148.01	578,889
October 30, 2025	151.5	150.78	150.78	152.35	149.72	438,829
October 29, 2025	152.8	151.79	151.79	152.81	151	487,730
October 28, 2025	157.99	151.84	151.84	158	150.03	1.38M
October 27, 2025	150.66	156.89	156.89	158	150.44	1.87M
October 24, 2025	151.88	150.25	150.25	152.89	149.7	627,756
October 23, 2025	153.5	151.88	151.88	155.26	151.1	910,591
October 21, 2025	153.35	152.34	152.34	153.38	151.9	122,815
October 20, 2025	153.44	152.17	152.17	153.5	150.24	711,442
October 17, 2025	155.89	151.88	151.88	155.89	151.05	674,518
October 16, 2025	155.58	154.84	154.84	157.1	154	476,789
October 15, 2025	153.85	154.56	154.56	156.32	152.8	902,393
October 14, 2025	155.6	153.88	153.88	161.2	151.74	1.03M
October 13, 2025	158.85	155.27	155.27	159.1	154.67	664,400
October 10, 2025	154.88	160.18	160.18	160.9	154.01	1.34M
October 09, 2025	155	154.3	154.3	157.15	153.51	774,314
October 08, 2025	159.99	153.91	153.91	160.58	152	1.65M
October 07, 2025	163.5	159.53	159.53	163.5	158.1	759,314
October 06, 2025	162.6	162.34	162.34	163.4	160.01	615,427
October 03, 2025	164	161.91	161.91	164.6	159.85	824,681
October 01, 2025	161.74	163.21	163.21	164.4	161	841,852
September 30, 2025	162.73	161.74	161.74	165.24	157.1	746,601
September 29, 2025	165.99	161.79	161.79	168.96	161	874,553
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

Valor Estate Limited (DBREALTY.NS) NSE