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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	339.65	354.9	354.9	354.9	336	30,334
September 04, 2025	346.8	338	338	347.7	337	4,669
September 03, 2025	337.55	340.1	340.1	347	337.55	8,614
September 02, 2025	344.7	340.4	340.4	345	335.7	7,417
September 01, 2025	347.7	337.05	337.05	347.7	330.3	6,264
August 29, 2025	332	335.1	335.1	345.9	332	5,241
August 28, 2025	330	338	338	345.9	330	5,974
August 26, 2025	347	335.95	335.95	351.5	335	10,661
August 25, 2025	359	349.8	349.8	359	340	9,380
August 22, 2025	352.2	347.15	347.15	359.9	345.2	13,809
August 21, 2025	359.95	354.05	354.05	360	351.75	6,085
August 20, 2025	370	355.1	355.1	370	352.1	5,191
August 19, 2025	370.2	365.25	365.25	370.2	360	12,229
August 18, 2025	375	370.2	370.2	383	358	31,249
August 14, 2025	368.5	368.55	368.55	368.55	368.5	11,243
August 13, 2025	338.6	351	351	351.9	335	11,906
August 12, 2025	337	335.15	335.15	342.5	332.1	16,368
August 11, 2025	344.7	336.8	336.8	344.7	333	14,661
August 08, 2025	352.5	340.5	340.5	355.25	334.85	10,379
August 07, 2025	364	352.45	352.45	367.95	346	12,800
August 06, 2025	364.6	364.2	364.2	370	357	12,281
August 05, 2025	358.95	364.6	364.6	370	358.5	18,472
August 04, 2025	340.4	354.65	354.65	354.7	340.4	23,960
August 01, 2025	353	337.85	337.85	359	336.05	19,851
July 31, 2025	349.95	353.65	353.65	359.45	336	30,332
July 30, 2025	346.95	345.8	345.8	354.35	342.85	29,644
July 29, 2025	367	345.95	345.95	367	345.95	48,521

Valiant Organics Limited (VALIANTORG.NS) NSE