Valiant Organics Limited - VALIANTORG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	242	246.3	246.3	247	240	11,095
February 19, 2026	247.6	242.5	242.5	248.79	241	10,556
February 18, 2026	245.84	246.36	246.36	248	242.51	16,172
February 17, 2026	244.5	241.71	241.71	247.9	241	27,227
February 16, 2026	262.8	246.18	246.18	262.8	244.1	47,054
February 13, 2026	276.55	267.47	267.47	276.55	262.21	18,864
February 12, 2026	276.77	275.18	275.18	276.77	270.6	11,579
February 11, 2026	282.7	275.39	275.39	282.7	271.3	20,114
February 10, 2026	274.17	279.91	279.91	283.59	272.41	35,282
February 09, 2026	273.41	275.12	275.12	276.99	270	21,631
February 06, 2026	272	270.41	270.41	285.4	269	104,903
February 05, 2026	244.71	272.63	272.63	280	241	82,183
February 04, 2026	238.6	244.71	244.71	247.99	238.6	17,381
February 03, 2026	265	240.4	240.4	265	236.51	40,554
February 02, 2026	245.01	240.01	240.01	246.98	231.15	26,113
February 01, 2026	243.92	242.01	242.01	249.9	238	11,270
January 30, 2026	236.2	240.9	240.9	245	234.05	20,779
January 29, 2026	243.1	239.75	239.75	246.7	236.1	17,617
January 28, 2026	228	240.65	240.65	243.6	228	13,370
January 27, 2026	237.05	232.4	232.4	243.95	229.1	19,350
January 23, 2026	254	237.7	237.7	254	232.5	13,670
January 22, 2026	251.95	239.65	239.65	251.95	234.15	12,818
January 21, 2026	230.4	231.6	231.6	235	226	27,024
January 20, 2026	244.8	233.95	233.95	244.8	231.8	19,305
January 19, 2026	248.1	238.15	238.15	249	237	34,774
January 16, 2026	256.55	247.45	247.45	256.55	245	39,239
January 14, 2026	258.2	256.55	256.55	260.05	255.05	6,450
January 13, 2026	254.1	255.45	255.45	264.45	253.1	15,187
January 12, 2026	255	258	258	264.7	250	21,659
January 09, 2026	261	259	259	266	250.5	38,018
January 08, 2026	268.1	261.25	261.25	271.7	260	17,867
January 07, 2026	277	270.9	270.9	277	270	10,278
January 06, 2026	273.15	270.85	270.85	274.2	268.15	23,420
January 05, 2026	279.9	271.75	271.75	284.95	268.6	14,059
January 02, 2026	271.25	278.05	278.05	284	270.2	24,043
January 01, 2026	277.3	271.15	271.15	277.3	269.4	16,980
December 31, 2025	274.3	273.5	273.5	278	270	16,628
December 30, 2025	266	271.6	271.6	275.45	266	15,325
December 29, 2025	272	268.45	268.45	278.3	265.4	12,437
December 26, 2025	277.3	274.4	274.4	286.8	273	21,441
December 24, 2025	273	280.1	280.1	282.1	269	25,572
December 23, 2025	272	270.3	270.3	275.5	268	20,749
December 22, 2025	271.3	266.35	266.35	271.3	263.5	16,903
December 19, 2025	260	263.35	263.35	273.8	257.95	22,726
December 18, 2025	267.5	258.85	258.85	268.1	257.4	13,757
December 17, 2025	269.3	266.3	266.3	269.9	261	11,528
December 16, 2025	269.4	267.5	267.5	275	266	12,716
December 15, 2025	274	266.7	266.7	275.7	261.1	33,071
December 12, 2025	272.5	274.4	274.4	276.9	271.45	13,336
December 11, 2025	278	275.9	275.9	279.35	270.8	9,192
December 10, 2025	268.35	271.9	271.9	278	265.2	25,045
December 09, 2025	260.5	266.9	266.9	275	255	25,511
December 08, 2025	272.8	260.7	260.7	277.05	256	45,857
December 05, 2025	277	268.8	268.8	282.7	264.05	69,072
December 04, 2025	252.05	268.1	268.1	268.1	252.05	14,558
December 03, 2025	260.6	255.35	255.35	260.6	252.95	17,698
December 02, 2025	267.7	260.65	260.65	267.7	255.1	19,465
December 01, 2025	259.8	262.8	262.8	264.8	253.05	35,803
November 28, 2025	264.75	252.2	252.2	264.75	251.1	16,057
November 27, 2025	251.15	255.2	255.2	260	249	19,853

Valiant Organics Limited (VALIANTORG.NS) NSE