Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Valiant Organics Limited (VALIANTORG.NS)

313.95
+2.95
+(0.95%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025311.00319.35307.95313.95313.9527,214
May 2, 2025316.10327.45311.10313.60313.6042,359
Apr 30, 2025338.20338.20321.05322.20322.2051,949
Apr 29, 2025339.85344.90332.70336.40336.4020,740
Apr 28, 2025330.00341.00319.05339.85339.8550,700
Apr 25, 2025358.80358.80325.00329.65329.65142,903
Apr 24, 2025352.95369.00348.35352.00352.0077,798
Apr 23, 2025358.80366.00347.00354.90354.9060,360
Apr 22, 2025370.40386.90354.00357.20357.20159,688
Apr 21, 2025341.70372.50341.70368.45368.45152,050
Apr 17, 2025341.05348.55332.00339.90339.9053,383
Apr 16, 2025357.00357.00342.00346.35346.3541,717
Apr 15, 2025355.50364.70350.00355.10355.1038,324
Apr 11, 2025372.40372.40352.55356.80356.8064,133
Apr 9, 2025369.95373.40346.45356.35356.35112,265
Apr 8, 2025357.00377.85335.20368.90368.90156,270
Apr 7, 2025311.00352.90303.65341.95341.95203,515
Apr 4, 2025363.80374.00347.70357.85357.85440,229
Apr 3, 2025333.65372.05328.10355.60355.60348,125
Apr 2, 2025299.55344.90299.55335.90335.90877,660
Apr 1, 2025264.45305.95259.95295.65295.65307,966
Mar 28, 2025264.20273.60255.00260.65260.65146,344
Mar 27, 2025266.45269.80260.10264.20264.20100,661
Mar 26, 2025280.20286.45259.90265.35265.35169,603
Mar 25, 2025294.05294.50276.05278.80278.80122,882
Mar 24, 2025269.55294.95266.05292.95292.95271,786
Mar 21, 2025250.60282.15250.60271.75271.75471,078
Mar 20, 2025251.15254.15246.40250.25250.2560,866
Mar 19, 2025237.70252.95236.85248.75248.7582,897
Mar 18, 2025229.45229.45229.45229.45229.45-
Mar 17, 2025234.55236.15227.05229.45229.4558,177
Mar 13, 2025240.65246.95231.00234.40234.4069,636
Mar 12, 2025245.00251.35240.00240.65240.6564,190
Mar 11, 2025250.00251.35245.05246.55246.5545,563
Mar 10, 2025258.45259.80250.00252.65252.6558,485
Mar 7, 2025261.00270.80255.95257.15257.1583,008
Mar 6, 2025265.90272.90264.30265.70265.7037,065
Mar 5, 2025260.00268.00256.40264.55264.5533,924
Mar 4, 2025254.00263.00251.95256.40256.4066,441
Mar 3, 2025266.05267.95250.35255.50255.5065,278
Feb 28, 2025272.85277.45264.20266.95266.9537,058
Feb 27, 2025272.30285.00272.30277.35277.3537,716
Feb 25, 2025274.00275.60270.95272.80272.8017,256
Feb 24, 2025284.00284.00272.60274.15274.1520,763
Feb 21, 2025273.20293.25273.00286.35286.3550,046
Feb 20, 2025267.70276.90266.20275.75275.7521,886
Feb 19, 2025265.95273.50263.40266.70266.7037,316
Feb 18, 2025273.00277.00260.30264.15264.1550,475
Feb 17, 2025265.00279.20265.00275.55275.5567,285
Feb 14, 2025273.95299.90273.95286.45286.45476,262
Feb 13, 2025275.20275.20265.10268.55268.5530,247
Feb 12, 2025275.05276.70262.20273.80273.8051,665
Feb 11, 2025283.45283.45272.50275.10275.1032,050
Feb 10, 2025285.80297.70280.00283.45283.4537,271
Feb 7, 2025290.10294.90283.05291.80291.8034,496
Feb 6, 2025284.00298.70271.30290.10290.10131,688
Feb 5, 2025271.50278.20269.80275.95275.9528,833
Feb 4, 2025268.15276.00265.55272.30272.3021,460
Feb 3, 2025281.00282.20255.50265.75265.7595,953
Feb 1, 2025284.70290.95277.30281.15281.1524,924
Jan 31, 2025279.10286.00279.10284.70284.7031,416
Jan 30, 2025283.30287.30277.20279.10279.1031,904
Jan 29, 2025285.05288.65280.00283.80283.8025,884
Jan 28, 2025292.00294.70275.00282.25282.2560,456
Jan 27, 2025304.60309.25290.00292.35292.3546,433
Jan 24, 2025306.40312.20304.05309.25309.2527,562
Jan 23, 2025303.70309.75302.80306.40306.4014,705
Jan 22, 2025303.05305.95299.50303.70303.7023,428
Jan 21, 2025309.00313.35305.05305.50305.5023,323
Jan 20, 2025307.10315.00307.10311.10311.1027,363
Jan 17, 2025320.40320.40312.00313.65313.6516,082
Jan 16, 2025315.05320.00309.10318.75318.7536,671
Jan 15, 2025316.95316.95308.00313.50313.5024,787
Jan 14, 2025310.30315.85307.00313.60313.6052,408
Jan 13, 2025306.70312.00303.50308.70308.7042,134
Jan 10, 2025316.95316.95305.90309.55309.5514,452
Jan 9, 2025309.00319.95309.00316.05316.0557,565
Jan 8, 2025308.60311.00304.00308.90308.9017,288
Jan 7, 2025306.65312.45305.30306.95306.9517,881
Jan 6, 2025318.15320.05302.95304.50304.5024,093
Jan 3, 2025313.75315.00310.00313.45313.4531,274
Jan 2, 2025313.30317.20311.00312.80312.8021,600
Jan 1, 2025307.00313.95305.00311.70311.7024,094
Dec 31, 2024305.20311.05300.00306.35306.3548,438
Dec 30, 2024313.00314.95301.50303.65303.6536,483
Dec 27, 2024317.00320.05310.00311.40311.4035,008
Dec 26, 2024319.85321.90315.00317.65317.6521,866
Dec 24, 2024328.00329.65318.00318.65318.6547,432
Dec 23, 2024325.90331.00316.15321.30321.3037,187
Dec 20, 2024330.30333.45320.00324.20324.2066,850
Dec 19, 2024324.00330.00318.00328.55328.5555,138
Dec 18, 2024330.00330.00320.50324.75324.7529,423
Dec 17, 2024324.60329.20320.00327.90327.9026,489
Dec 16, 2024328.95339.95320.10322.90322.9059,015
Dec 13, 2024332.45332.60325.00326.50326.5041,495
Dec 12, 2024339.00339.00329.95330.90330.9045,352
Dec 11, 2024335.05339.95332.80334.55334.5538,588
Dec 10, 2024349.50349.50334.45336.15336.1541,754
Dec 9, 2024344.90348.15338.10344.35344.3573,225
Dec 6, 2024338.95341.95336.05338.70338.7026,014
Dec 5, 2024338.40342.40336.10338.80338.8021,587
Dec 4, 2024337.05341.00333.50340.15340.1547,329
Dec 3, 2024336.05340.85332.35336.65336.6539,353
Dec 2, 2024335.15341.55332.35335.40335.4033,608
Nov 29, 2024335.40341.15332.30337.35337.3529,746
Nov 28, 2024335.00343.20332.00334.10334.1036,079
Nov 27, 2024334.50338.15330.00336.10336.1039,322
Nov 26, 2024334.65339.00329.95334.05334.0528,459
Nov 25, 2024333.20340.00330.40337.45337.4535,704
Nov 22, 2024333.20333.20326.40328.30328.3039,561
Nov 21, 2024329.95332.00321.10329.90329.9058,050
Nov 19, 2024331.80338.10327.00328.20328.2054,822
Nov 18, 2024364.75369.95306.80330.50330.50189,746
Nov 14, 2024370.00374.95356.00357.55357.5588,251
Nov 13, 2024389.50390.40370.00375.65375.6562,980
Nov 12, 2024393.25400.25381.00389.10389.1053,318
Nov 11, 2024413.90413.90396.05398.70398.7048,118
Nov 8, 2024425.75428.95410.90412.35412.3536,673
Nov 7, 2024418.65435.60418.65424.75424.7565,183
Nov 6, 2024408.40420.00403.05418.65418.6576,756
Nov 5, 2024405.50407.95400.65402.35402.3517,685
Nov 4, 2024396.05410.00395.00405.05405.0529,913
Nov 1, 2024399.95405.00395.00400.00400.0018,850
Oct 31, 2024403.85410.00394.15397.80397.8046,261
Oct 30, 2024391.30405.00391.30403.75403.7519,264
Oct 29, 2024396.00398.15391.10395.25395.2519,929
Oct 28, 2024398.00402.75391.20395.60395.6042,138
Oct 25, 2024416.00416.00395.10397.50397.5055,750
Oct 24, 2024410.00417.10402.40412.25412.2537,819
Oct 23, 2024403.85414.20397.15406.75406.7555,354
Oct 22, 2024423.50423.50399.90403.85403.8557,714
Oct 21, 2024439.95440.00413.20419.30419.30166,285
Oct 18, 2024408.35419.70403.10417.00417.0061,979
Oct 17, 2024402.45419.00396.30414.55414.55107,388
Oct 16, 2024396.10401.95386.75397.00397.0047,230
Oct 15, 2024395.55398.00390.00394.00394.0031,594
Oct 14, 2024399.90399.90390.40392.65392.6526,401
Oct 11, 2024398.20400.30392.05395.00395.0028,749
Oct 10, 2024404.90406.25393.10395.35395.3531,112
Oct 9, 2024408.00408.00398.00400.15400.1524,225
Oct 8, 2024395.00404.40386.35402.50402.5044,161
Oct 7, 2024408.60409.45385.10390.85390.8570,496
Oct 4, 2024416.50418.45401.00402.55402.5564,905
Oct 3, 2024402.00422.85400.55414.35414.3592,268
Oct 1, 2024405.00412.20405.00410.55410.5527,106
Sep 30, 2024408.45417.70401.10403.70403.7080,399
Sep 27, 2024415.25419.65404.60406.40406.4054,766
Sep 26, 2024421.20422.05411.10413.05413.0530,047
Sep 25, 2024425.40427.95413.40418.20418.2064,255
Sep 24, 2024433.90433.90420.10423.20423.2033,407
Sep 23, 2024447.50447.50425.00427.80427.8072,822
Sep 20, 2024422.65425.00415.80421.50421.5043,134
Sep 19, 2024434.00441.45408.30418.45418.45109,627
Sep 18, 2024446.30448.75433.05436.25436.2574,702
Sep 17, 2024447.90456.20443.30448.45448.45131,593
Sep 16, 2024442.00453.80432.05447.20447.20274,814
Sep 13, 2024436.00444.70424.15432.20432.2092,715
Sep 12, 2024431.00433.35421.95425.25425.2570,191
Sep 11, 2024442.30448.70425.95430.70430.70222,347
Sep 10, 2024418.00444.70412.00434.30434.30628,067
Sep 9, 2024405.00416.45394.25411.50411.5061,218
Sep 6, 2024409.95411.90400.00401.25401.2535,413
Sep 5, 2024414.85419.00405.10406.70406.7042,259
Sep 4, 2024405.00414.45405.00410.45410.4531,426
Sep 3, 2024408.45411.95406.00407.25407.2519,777
Sep 2, 2024414.90415.25407.65409.70409.7039,640
Aug 30, 2024408.10415.90406.20410.40410.4032,692
Aug 29, 2024412.70414.45404.00406.00406.0034,280
Aug 28, 2024417.25422.95409.00410.20410.2080,224
Aug 27, 2024405.10422.45401.10414.15414.15188,431
Aug 26, 2024399.95404.05393.30400.70400.7046,630
Aug 23, 2024405.50405.50395.00396.75396.7521,525
Aug 22, 2024388.35404.75388.35399.50399.5092,780
Aug 21, 2024388.50392.90386.75388.35388.3532,735
Aug 20, 2024394.00398.70383.90384.65384.6594,225
Aug 19, 2024394.95397.85389.85393.60393.6028,967
Aug 16, 2024401.00401.00388.65389.70389.7033,435
Aug 14, 2024398.10402.85389.10394.35394.3544,232
Aug 13, 2024401.00404.95395.60398.10398.1040,790
Aug 12, 2024392.60407.50386.25401.95401.9576,489
Aug 9, 2024392.00397.20388.00390.50390.5018,538
Aug 8, 2024399.00399.00390.00391.45391.4518,391
Aug 7, 2024389.00402.05387.80393.45393.4541,853
Aug 6, 2024397.25399.00385.00386.95386.9539,824
Aug 5, 2024395.00401.55387.00389.20389.2070,076
Aug 2, 2024404.00404.00395.15397.20397.2044,993
Aug 1, 2024405.10409.00395.35399.05399.0531,636
Jul 31, 2024402.00409.70400.10404.65404.6558,859
Jul 30, 2024404.50404.50392.80401.20401.2048,792
Jul 29, 2024400.00401.75390.00392.25392.2549,507
Jul 26, 2024390.45399.70390.45396.95396.9560,172
Jul 25, 2024383.00399.70382.80397.30397.3066,533
Jul 24, 2024385.00389.45382.55386.45386.4531,500
Jul 23, 2024380.00384.30370.00381.50381.5060,019
Jul 22, 2024376.00380.80370.30377.40377.4068,903
Jul 19, 2024393.80393.80373.80375.90375.90157,784
Jul 18, 2024387.00396.00384.05389.45389.4577,737
Jul 16, 2024392.90392.90383.05387.50387.50179,544
Jul 15, 2024403.00403.00379.00395.70395.70333,127
Jul 12, 2024416.00419.15403.00403.90403.9062,439
Jul 11, 2024413.60417.90410.30412.25412.2523,656
Jul 10, 2024421.50425.70409.00411.40411.4045,813
Jul 9, 2024422.20434.70419.20421.15421.1555,999
Jul 8, 2024427.85428.05420.10421.45421.4541,936
Jul 5, 2024416.80429.00414.00423.45423.4591,710
Jul 4, 2024411.10419.90411.10416.80416.8036,024
Jul 3, 2024417.10423.20412.55413.80413.8028,030
Jul 2, 2024416.80420.50410.30414.90414.9048,632
Jul 1, 2024402.00416.00402.00413.75413.7553,399
Jun 28, 2024408.05418.70399.00402.90402.9088,907
Jun 27, 2024427.90427.90406.10410.45410.4545,692
Jun 26, 2024423.35427.75415.00422.25422.2545,622
Jun 25, 2024425.60428.00416.50419.25419.2532,917
Jun 24, 2024431.55435.00422.50425.40425.4057,890
Jun 21, 2024447.00447.00428.70431.45431.4564,852
Jun 20, 2024434.75451.80434.10444.15444.15219,809
Jun 19, 2024411.20437.75404.30432.95432.95223,970
Jun 18, 2024413.25415.75409.00411.20411.2041,895
Jun 14, 2024413.85420.00410.85413.15413.1549,164
Jun 13, 2024416.65416.65410.30413.60413.6030,207
Jun 12, 2024412.00416.80408.05411.70411.7033,178
Jun 11, 2024407.00413.95407.00411.80411.8030,971
Jun 10, 2024413.90415.00405.30408.05408.0535,637
Jun 7, 2024395.95413.80395.95409.90409.9069,254
Jun 6, 2024393.85401.80390.30392.05392.0525,282
Jun 5, 2024385.10396.60384.50393.60393.6024,921
Jun 4, 2024391.00397.85368.10385.10385.1052,779
Jun 3, 2024396.00398.00390.00390.95390.9525,452
May 31, 2024398.80399.00390.00391.05391.0526,439
May 30, 2024400.10400.60390.00390.15390.1530,365
May 29, 2024395.00402.90390.50396.15396.1526,633
May 28, 2024395.00399.70392.00393.70393.7021,334
May 27, 2024390.00396.00387.65394.05394.0588,264
May 24, 2024406.35415.00392.00402.35402.3542,988
May 23, 2024407.55414.80402.00403.15403.1538,943
May 22, 2024405.10412.00402.50403.95403.9529,760
May 21, 2024416.70416.70399.55407.30407.3045,782
May 17, 2024413.00413.00406.90407.70407.7028,277
May 16, 2024410.50416.60405.00408.90408.9022,990
May 15, 2024410.45414.00409.00410.50410.5020,756
May 14, 2024410.00416.05407.40410.50410.5021,152
May 13, 2024402.10414.95402.10407.25407.2523,720
May 10, 2024402.50420.00402.50407.90407.9057,401
May 9, 2024410.90410.90395.65399.80399.8036,377
May 8, 2024409.95414.20404.05407.40407.4014,517
May 7, 2024412.00414.90406.95409.25409.2526,315
May 6, 2024426.90426.90411.80412.90412.9042,332