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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	254.95	253.15	253.15	263.6	250.05	31,541
November 25, 2025	255.2	251.35	251.35	265	248.2	25,817
November 24, 2025	265.05	255.2	255.2	268.9	255.2	54,251
November 21, 2025	274	268.6	268.6	274	266	11,820
November 19, 2025	282.1	278.5	278.5	286	276	14,103
November 18, 2025	290	282.1	282.1	295	279	36,748
November 17, 2025	298.75	290.9	290.9	298.75	283.05	28,395
November 14, 2025	302	286.25	286.25	302	284	18,938
November 13, 2025	304	290.3	290.3	304	287.1	9,853
November 12, 2025	292.05	294.6	294.6	295	287.55	12,685
November 11, 2025	292.5	290.6	290.6	295	285.1	22,898
November 10, 2025	301.7	289.55	289.55	303.2	285.5	25,541
November 07, 2025	308	300.25	300.25	308	296.95	24,654
November 06, 2025	307.7	298.05	298.05	308	295.5	13,924
November 04, 2025	314.9	304.95	304.95	314.9	302.95	10,829
November 03, 2025	300.5	305.05	305.05	313.8	300.5	21,701
October 31, 2025	301.5	300.15	300.15	305.5	299	12,352
October 30, 2025	309.15	303.7	303.7	314.6	294.1	17,856
October 29, 2025	316.2	309.1	309.1	316.3	308	22,657
October 28, 2025	302.4	314.85	314.85	316.3	302.4	17,507
October 27, 2025	304.1	304.7	304.7	307.7	301	6,102
October 24, 2025	305	309	309	315.7	305	6,784
October 23, 2025	313	312.4	312.4	316	305	10,824
October 21, 2025	299.4	304.1	304.1	306	295	5,332
October 20, 2025	292.15	296.85	296.85	299.85	289.2	12,662
October 17, 2025	300.9	292.15	292.15	300.9	290	9,361
October 16, 2025	303.85	295.45	295.45	303.85	294.1	10,668
October 15, 2025	288.1	301.35	301.35	302	288.1	13,831
October 14, 2025	305.5	290.9	290.9	309.7	290.25	43,951
October 13, 2025	317.95	305.5	305.5	318.45	304	24,393
October 10, 2025	314.1	316.5	316.5	320.95	310.55	13,935
October 09, 2025	320.4	319.15	319.15	322.95	315	6,507
October 08, 2025	325	319.35	319.35	327	318	13,728
October 07, 2025	333.8	325	325	335.45	322.75	11,059
October 06, 2025	346.9	333.8	333.8	346.9	331	8,046
October 03, 2025	328.7	337.95	337.95	341.7	328.7	4,168
October 01, 2025	329.4	334	334	335.75	328	6,623
September 30, 2025	329.7	326.9	326.9	334.9	320	7,647
September 29, 2025	333.4	327.15	327.15	339.7	325	7,866
September 26, 2025	348.5	333.05	333.05	348.5	330.95	10,553
September 25, 2025	351.55	343	343	351.55	341.65	7,068
September 24, 2025	354.5	351.55	351.55	354.85	345.25	6,131
September 23, 2025	358.6	353.2	353.2	359.95	350.25	5,744
September 22, 2025	374.9	358.05	358.05	374.9	355.7	25,054
September 19, 2025	376.4	370.6	370.6	378	365.55	3,197
September 18, 2025	359.1	374.55	374.55	378.5	359.1	9,484
September 17, 2025	361	366.95	366.95	372.8	361	5,308
September 16, 2025	370.85	367.1	367.1	375	355.15	14,967
September 15, 2025	363	367.75	367.75	375.9	353	11,943
September 12, 2025	368.9	364.9	364.9	368.9	363.5	7,489
September 11, 2025	375.95	365	365	375.95	363.8	15,108
September 10, 2025	389.7	377.35	377.35	397	370.25	28,526
September 09, 2025	391.2	389.7	389.7	391.2	370	67,294
September 08, 2025	358.5	372.6	372.6	372.6	358.5	12,549

Valiant Organics Limited (VALIANTORG.NS) NSE