Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Valiant Laboratories Limited (VALIANTLAB.NS)

Compare
80.62
-7.00
(-7.99%)
At close: February 28 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202589.3589.3579.7080.6280.62148,958
Feb 27, 202591.0092.3485.8287.6287.62105,671
Feb 25, 202592.1393.0990.5290.9690.9618,621
Feb 24, 202594.5594.5590.3591.5391.5320,552
Feb 21, 202598.1098.1092.2292.7192.7131,378
Feb 20, 202595.6598.0093.4896.6996.6939,013
Feb 19, 202593.7396.7093.0393.8093.8021,751
Feb 18, 202598.4598.4592.7093.7893.7815,324
Feb 17, 202592.0498.1791.2596.5396.5361,222
Feb 14, 2025101.13101.1393.2095.0395.0333,650
Feb 13, 2025100.88102.3699.0199.2399.2317,846
Feb 12, 202597.55100.9996.2399.7999.7933,384
Feb 11, 2025105.05105.0596.3197.8697.8648,299
Feb 10, 2025108.45109.42102.00103.04103.0420,552
Feb 7, 2025109.00109.00104.56106.42106.4232,363
Feb 6, 2025105.90110.90102.43107.22107.2298,094
Feb 5, 2025100.65104.44100.65102.16102.1636,952
Feb 4, 202598.50102.0998.50100.13100.1319,887
Feb 3, 2025100.10100.4597.5698.3898.38117,887
Feb 1, 2025103.25103.29100.00100.11100.1113,851
Jan 31, 2025100.40104.00100.27102.72102.72308,349
Jan 30, 202599.80101.0099.0099.8599.8511,776
Jan 29, 202597.10101.8997.1099.2699.2628,141
Jan 28, 2025100.10102.4594.9997.0797.0755,222
Jan 27, 2025103.50104.7099.00100.47100.4748,100
Jan 24, 2025108.10109.50104.11104.66104.66622,760
Jan 23, 2025109.30109.30106.07107.50107.5031,993
Jan 22, 2025109.55111.99105.00107.67107.6752,857
Jan 21, 2025111.07113.99108.75109.68109.6843,040
Jan 20, 2025111.17111.96109.00110.74110.7418,351
Jan 17, 2025113.00113.99109.06110.00110.00118,066
Jan 16, 2025114.85114.85112.00112.97112.9724,329
Jan 15, 2025114.50114.90110.52112.81112.8144,208
Jan 14, 2025101.20117.85101.20112.38112.38261,349
Jan 13, 2025106.00109.3099.10101.16101.1653,410
Jan 10, 2025110.19110.19105.31108.03108.0360,299
Jan 9, 2025108.00109.96106.05108.42108.4250,580
Jan 8, 2025112.80112.80107.55107.90107.9042,032
Jan 7, 2025112.95112.95109.54110.47110.4732,972
Jan 6, 2025114.95114.95108.00109.11109.1160,169
Jan 3, 2025112.95115.85112.43113.26113.2638,474
Jan 2, 2025111.46115.23111.46114.11114.11237,765
Jan 1, 2025111.80112.99111.20111.46111.4639,220
Dec 31, 2024111.37112.45110.60111.13111.1341,352
Dec 30, 2024114.90114.90111.94112.31112.3136,282
Dec 27, 2024114.80114.80113.01114.13114.1331,008
Dec 26, 2024113.40116.99112.99113.83113.8355,466
Dec 24, 2024114.90115.96112.10112.67112.6753,359
Dec 23, 2024116.80116.95113.00113.71113.7166,968
Dec 20, 2024115.91118.50113.10116.36116.36264,091
Dec 19, 2024111.50130.20109.79117.26117.263,547,539
Dec 18, 2024114.15115.60111.00111.65111.6597,204
Dec 17, 2024116.40117.79112.20114.12114.12115,878
Dec 16, 2024117.72118.67115.81116.59116.5940,755
Dec 13, 2024121.40121.40117.12117.48117.4842,377
Dec 12, 2024123.52125.23120.10120.65120.6549,184
Dec 11, 2024125.89126.50122.31123.74123.74126,660
Dec 10, 2024124.00126.80120.27125.89125.89353,694
Dec 9, 2024119.41127.68117.96122.76122.76512,660
Dec 6, 2024117.35122.50115.41119.41119.41161,867
Dec 5, 2024115.50117.44114.99116.18116.1896,337
Dec 4, 2024118.84118.85115.10117.27117.27114,341
Dec 3, 2024116.10119.42115.51116.08116.08113,479
Dec 2, 2024115.00117.44114.54115.41115.41101,769
Nov 29, 2024116.70118.00114.00116.06116.06161,171
Nov 28, 2024117.30118.64115.72116.43116.4377,583
Nov 27, 2024112.55119.01111.92118.12118.12240,585
Nov 26, 2024112.00117.50111.00111.46111.46206,633
Nov 25, 2024112.50113.50110.51112.84112.84124,402
Nov 22, 2024112.70112.70110.31110.93110.9389,781
Nov 21, 2024112.15112.15107.96110.58110.58152,347
Nov 19, 2024109.06111.50108.44110.00110.00100,960
Nov 18, 2024113.25113.25108.17109.13109.1373,580
Nov 14, 2024110.44113.00108.22111.10111.1084,184
Nov 13, 2024110.00110.98103.23108.36108.3667,579
Nov 12, 2024115.60115.60110.00110.99110.9927,107
Nov 11, 2024114.11116.70111.82113.69113.6954,039
Nov 8, 2024118.00118.00114.00114.11114.1138,922
Nov 7, 2024118.40119.40115.41116.53116.5336,870
Nov 6, 2024116.75119.00115.61118.39118.3955,098
Nov 5, 2024115.33116.50113.64115.91115.9141,702
Nov 4, 2024118.50118.50112.01113.84113.8451,050
Nov 1, 2024119.80120.00115.91116.44116.4415,008
Oct 31, 2024117.54118.50115.53116.92116.9257,278
Oct 30, 2024112.00119.75110.67115.24115.2486,760
Oct 29, 2024108.16112.50106.86111.53111.5349,523
Oct 28, 2024106.10109.40106.10108.68108.6850,572
Oct 25, 2024110.95112.99106.01107.17107.1749,151
Oct 24, 2024109.02111.90109.02110.80110.8048,977
Oct 23, 2024110.19111.93106.40108.78108.7858,726
Oct 22, 2024113.92113.92108.00109.19109.1969,194
Oct 21, 2024116.50116.50111.11112.51112.5156,575
Oct 18, 2024118.00118.00113.25114.28114.2853,868
Oct 17, 2024119.25120.48116.62117.52117.5247,668
Oct 16, 2024114.41117.50113.11116.98116.9860,580
Oct 15, 2024114.14114.28112.25112.54112.5495,495
Oct 14, 2024114.86115.62112.27113.24113.2496,888
Oct 11, 2024118.00118.27114.05114.82114.8240,039
Oct 10, 2024116.85116.85114.36115.78115.7847,361
Oct 9, 2024112.33119.00112.33114.58114.5847,366
Oct 8, 2024111.00116.30110.20114.19114.1944,195
Oct 7, 2024118.02120.32111.65112.81112.8172,191
Oct 4, 2024123.17123.73115.82118.02118.0267,063
Oct 3, 2024118.00123.91118.00121.65121.6555,582
Oct 1, 2024120.60123.40119.51122.58122.5849,567
Sep 30, 2024118.67123.70117.51120.62120.6278,583
Sep 27, 2024120.50124.43118.10118.67118.6763,972
Sep 26, 2024117.55123.50117.04121.72121.72122,201
Sep 25, 2024117.50119.44116.10117.50117.5047,149
Sep 24, 2024118.96119.90116.18116.74116.7450,167
Sep 23, 2024119.55121.99116.50118.69118.69107,622
Sep 20, 2024120.40124.50118.62119.77119.7784,364
Sep 19, 2024121.97123.90116.01119.94119.94137,928
Sep 18, 2024126.95126.95119.51121.97121.97158,301
Sep 17, 2024127.90128.52124.41125.08125.0866,813
Sep 16, 2024127.53131.80124.41128.17128.17212,258
Sep 13, 2024128.00129.99127.21127.53127.5386,532
Sep 12, 2024127.50131.98126.48128.99128.99196,786
Sep 11, 2024132.99132.99127.00127.33127.33222,453
Sep 10, 2024130.80133.49129.46132.08132.08232,988
Sep 9, 2024132.00132.00126.80128.83128.83307,606
Sep 6, 2024125.10130.00123.40129.42129.42483,209
Sep 5, 2024117.90126.91117.00124.94124.94660,969
Sep 4, 2024115.90120.00114.97116.61116.61129,811
Sep 3, 2024116.24116.47113.71115.45115.45108,757
Sep 2, 2024118.00118.93114.00115.03115.03206,996
Aug 30, 2024115.00119.80113.50117.26117.26229,290
Aug 29, 2024113.94117.00112.21114.08114.08127,553
Aug 28, 2024116.00117.92113.10113.94113.94143,932
Aug 27, 2024110.90118.70108.17114.68114.68478,951
Aug 26, 2024109.00112.50107.42108.71108.71122,434
Aug 23, 2024113.98115.50109.25110.12110.12162,765
Aug 22, 2024108.58113.90108.21112.62112.62294,754
Aug 21, 2024108.50111.42108.00108.58108.58159,303
Aug 20, 2024108.14113.03106.21108.19108.19246,111
Aug 19, 2024108.50109.80100.20108.14108.14612,136
Aug 16, 2024114.15115.49108.00108.39108.39236,289
Aug 14, 2024118.51120.54111.10112.10112.10200,873
Aug 13, 2024120.00123.21118.05118.51118.51127,806
Aug 12, 2024128.57129.12122.51124.15124.15108,823
Aug 9, 2024120.50129.80119.93128.57128.57210,389
Aug 8, 2024123.92124.79118.76120.26120.26120,322
Aug 7, 2024119.00124.85119.00123.92123.92174,211
Aug 6, 2024126.00127.80115.05117.24117.24539,324
Aug 5, 2024131.00132.65123.00124.08124.08313,195
Aug 2, 2024133.51137.80132.00134.01134.01278,031
Aug 1, 2024136.00136.67132.72133.69133.69163,875
Jul 31, 2024136.08137.03133.01134.66134.66167,635
Jul 30, 2024135.86137.80134.33135.75135.75236,793
Jul 29, 2024140.00140.00135.52135.86135.86106,073
Jul 26, 2024136.04143.06135.58138.21138.21122,108
Jul 25, 2024138.59138.59134.00136.04136.04101,755
Jul 24, 2024133.57138.70133.57136.15136.1589,517
Jul 23, 2024135.36136.96131.50133.46133.46100,761
Jul 22, 2024133.20137.37132.41135.83135.83111,298
Jul 19, 2024139.50139.50132.32133.02133.02146,093
Jul 18, 2024142.58143.58131.00137.66137.66147,531
Jul 16, 2024147.51148.28141.20142.58142.58115,969
Jul 15, 2024153.00153.00146.20147.51147.5188,011
Jul 12, 2024153.90154.49148.20150.78150.78198,255
Jul 11, 2024137.20157.49136.30152.30152.30681,627
Jul 10, 2024138.40139.88131.91136.97136.97135,388
Jul 9, 2024138.10138.77136.55137.56137.5688,815
Jul 8, 2024138.95139.75136.40137.70137.7092,529
Jul 5, 2024138.90140.50137.55138.98138.9894,468
Jul 4, 2024141.30141.30137.85138.66138.66113,812
Jul 3, 2024140.40141.16138.50139.20139.20141,828
Jul 2, 2024140.30143.50138.09140.13140.13120,042
Jul 1, 2024140.85141.20138.31140.01140.01101,087
Jun 28, 2024141.33141.84138.50138.78138.7896,842
Jun 27, 2024138.00144.18137.51141.33141.33106,524
Jun 26, 2024142.93144.94136.50139.59139.59119,780
Jun 25, 2024141.19143.98141.00142.93142.9398,532
Jun 24, 2024143.95143.95140.01141.19141.19125,843
Jun 21, 2024147.00147.00141.60142.17142.17138,777
Jun 20, 2024148.50149.43146.50147.57147.5798,546
Jun 19, 2024147.40150.39145.00148.55148.55101,946
Jun 18, 2024147.00148.78145.00146.86146.86114,578
Jun 14, 2024148.00149.81145.01146.51146.51101,777
Jun 13, 2024149.60152.30147.25147.85147.85110,838
Jun 12, 2024150.75150.75146.50147.38147.38101,710
Jun 11, 2024152.50153.90146.55148.50148.5099,527
Jun 10, 2024150.00152.98145.41148.59148.59113,096
Jun 7, 2024142.15149.00139.80147.60147.60470,772
Jun 6, 2024138.45143.60135.60140.05140.05152,897
Jun 5, 2024137.50141.00132.95135.50135.50113,170
Jun 4, 2024143.00143.00129.30136.00136.00258,798
Jun 3, 2024139.45145.90138.00143.85143.85220,856
May 31, 2024142.95142.95135.00136.55136.55122,053
May 30, 2024143.40143.80138.10139.75139.7596,379
May 29, 2024144.15144.60141.00141.30141.3091,975
May 28, 2024148.05148.80142.00142.70142.70120,835
May 27, 2024150.00150.70145.40148.00148.00114,859
May 24, 2024148.50151.60146.00148.65148.65171,195
May 23, 2024141.00150.35138.70148.70148.70497,835
May 22, 2024145.70148.15138.90139.95139.95235,306
May 21, 2024144.50148.15143.00143.90143.90102,092
May 17, 2024142.20148.50142.00145.15145.15204,341
May 16, 2024143.50147.75141.15142.20142.2083,453
May 15, 2024144.00148.45139.50141.95141.95272,701
May 14, 2024149.95150.70144.00145.10145.10165,946
May 13, 2024145.00149.65145.00145.95145.9536,643
May 10, 2024150.00150.00145.15146.40146.4053,414
May 9, 2024153.85153.85145.25148.90148.9047,726
May 8, 2024153.45157.50151.55153.85153.8562,543
May 7, 2024152.65154.70148.00153.45153.4578,743
May 6, 2024155.25155.30150.35152.65152.65222,438
May 3, 2024157.75168.00151.80154.05154.05988,785
May 2, 2024159.35159.45156.00157.75157.7518,899
Apr 30, 2024159.05159.90156.65157.05157.0517,428
Apr 29, 2024157.30160.10155.10159.00159.0034,608
Apr 26, 2024159.00159.65155.85157.30157.3028,346
Apr 25, 2024155.55159.35155.55158.50158.5070,778
Apr 24, 2024161.95161.95157.10157.50157.5041,740
Apr 23, 2024160.80161.85158.15159.85159.8534,771
Apr 22, 2024158.00162.55157.60158.40158.4081,465
Apr 19, 2024155.00161.80155.00159.90159.90149,088
Apr 18, 2024162.00166.60156.35158.60158.60102,877
Apr 16, 2024158.00163.70156.50159.60159.60104,220
Apr 15, 2024161.00162.60156.00159.40159.40145,993
Apr 12, 2024167.50171.00162.20166.80166.80124,672
Apr 10, 2024168.35170.75163.55169.45169.45155,705
Apr 9, 2024165.35170.45162.70168.30168.30118,998
Apr 8, 2024166.45171.90163.95165.35165.35136,683
Apr 5, 2024154.60169.90154.00165.85165.85558,248
Apr 4, 2024156.85158.95153.00153.80153.80146,331
Apr 3, 2024155.30161.40153.00156.85156.85161,414
Apr 2, 2024151.00155.90151.00154.10154.10106,515
Apr 1, 2024147.25156.75147.25152.55152.55142,638
Mar 28, 2024146.65151.00142.95145.05145.05265,387
Mar 27, 2024147.15150.05144.35145.90145.90379,492
Mar 26, 2024147.90152.15142.70144.00144.00168,241
Mar 22, 2024150.00152.45145.20147.75147.75306,940
Mar 21, 2024143.55155.00143.05148.30148.30642,931
Mar 20, 2024142.80145.40139.00141.45141.45595,353
Mar 19, 2024146.30149.00142.00142.80142.8075,736
Mar 18, 2024148.85149.60145.40146.75146.75112,280
Mar 15, 2024145.35148.30143.55146.70146.7069,999
Mar 14, 2024141.00150.00141.00147.55147.55134,158
Mar 13, 2024152.25155.65141.50142.80142.80536,901
Mar 12, 2024164.15165.80150.90152.70152.70326,635
Mar 11, 2024167.25168.05160.45163.60163.60209,168
Mar 7, 2024163.65169.30163.65164.80164.80115,475
Mar 6, 2024167.00168.25158.50163.65163.65240,708
Mar 5, 2024168.75171.45166.75167.45167.4556,055
Mar 4, 2024173.35174.85169.10170.00170.0050,933
Mar 1, 2024171.25177.50170.10173.40173.40116,388
Feb 29, 2024172.00172.95169.30170.35170.3578,126
Feb 28, 2024174.75174.80171.20173.05173.0561,580