BSE - Delayed Quote
INR
Valiant Communications Limited (VALIANT.BO)
1,545.25
-8.05
(-0.52%)
At close: November 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1,560.00
1,560.00
1,512.00
1,545.25
1,545.25
7,404
Nov 6, 2026
1,500.00
1,549.90
1,483.20
1,498.90
1,498.90
10,642
Nov 5, 2026
1,598.90
1,624.75
1,350.00
1,502.15
1,502.15
64,002
Nov 4, 2026
1,600.00
1,600.00
1,517.00
1,548.95
1,548.95
7,549
Nov 3, 2026
1,508.05
1,599.80
1,480.00
1,550.20
1,550.20
19,802
Nov 2, 2026
1,583.35
1,599.85
1,460.00
1,508.00
1,508.00
33,393
Oct 30, 2026
1,639.75
1,737.95
1,551.00
1,583.35
1,583.35
12,765
Oct 29, 2026
1,630.00
1,674.80
1,570.00
1,635.45
1,635.45
15,087
Oct 28, 2026
1,605.00
1,671.05
1,585.20
1,637.60
1,637.60
19,295
Oct 27, 2026
1,424.00
1,649.80
1,410.00
1,599.05
1,599.05
41,004
Oct 26, 2026
1,358.00
1,444.00
1,233.60
1,390.60
1,390.60
34,167
Oct 23, 2026
1,475.00
1,484.10
1,273.30
1,376.60
1,376.60
47,250
Oct 22, 2026
1,515.00
1,555.75
1,462.15
1,480.20
1,480.20
14,062
Oct 21, 2026
1,620.00
1,620.00
1,485.00
1,510.50
1,510.50
44,579
Oct 19, 2026
1,713.80
1,739.00
1,585.00
1,624.70
1,624.70
14,989
Oct 16, 2026
1,687.25
1,709.80
1,636.25
1,686.55
1,686.55
12,524
Oct 15, 2026
1,698.35
1,711.95
1,623.35
1,678.90
1,678.90
11,400
Oct 14, 2026
1,759.95
1,759.95
1,685.05
1,706.85
1,706.85
9,816
Oct 13, 2026
1,703.00
1,755.00
1,669.35
1,737.80
1,737.80
20,669
Oct 12, 2026
1,740.00
1,789.75
1,692.00
1,702.15
1,702.15
32,767
Oct 9, 2026
1,680.60
1,726.00
1,563.60
1,700.70
1,700.70
23,489
Oct 8, 2026
1,776.00
1,800.00
1,675.60
1,706.75
1,706.75
26,928
Oct 7, 2026
1,833.95
1,843.00
1,771.20
1,786.60
1,786.60
16,359
Oct 6, 2026
1,704.90
1,823.95
1,704.35
1,808.30
1,808.30
62,447
Oct 5, 2026
1,724.80
1,724.80
1,650.20
1,686.25
1,686.25
16,191
Oct 1, 2026
1,760.00
1,760.00
1,616.75
1,686.35
1,686.35
28,892
Sep 30, 2026
1,680.00
1,891.35
1,652.15
1,734.00
1,734.00
92,780
Sep 29, 2026
1,440.00
1,678.00
1,412.15
1,652.10
1,652.10
95,419
Sep 28, 2026
1,480.00
1,485.00
1,410.00
1,436.65
1,436.65
14,979
Sep 25, 2026
1,483.20
1,484.00
1,436.80
1,476.85
1,476.85
27,782
Sep 24, 2026
1,452.75
1,468.00
1,415.00
1,445.50
1,445.50
7,890
Sep 23, 2026
1,448.00
1,470.00
1,420.40
1,452.75
1,452.75
29,063
Sep 22, 2026
1,427.75
1,450.00
1,401.00
1,428.75
1,428.75
24,062
Sep 21, 2026
1,409.80
1,482.00
1,398.00
1,427.75
1,427.75
31,096
Sep 18, 2026
1,278.50
1,400.00
1,261.50
1,391.05
1,391.05
66,898
Sep 17, 2026
1,269.90
1,318.95
1,225.20
1,259.90
1,259.90
12,497
Sep 16, 2026
1,213.00
1,274.95
1,185.20
1,269.90
1,269.90
11,820
Sep 15, 2026
1,339.60
1,339.60
1,240.20
1,246.00
1,246.00
12,844
Sep 11, 2026
1,351.00
1,351.00
1,290.00
1,323.50
1,323.50
14,089
Sep 10, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1,311.00
1,349.90
1,290.00
1,345.00
1,345.00
27,646
Sep 9, 2026
1,349.80
1,349.80
1,310.00
1,321.30
1,319.80
8,046
Sep 8, 2026
1,338.90
1,354.95
1,285.20
1,320.40
1,318.90
21,857
Sep 7, 2026
1,235.00
1,319.80
1,215.50
1,309.70
1,308.21
29,798
Sep 4, 2026
1,241.00
1,290.00
1,240.80
1,246.20
1,244.79
8,208
Sep 3, 2026
1,260.00
1,300.00
1,224.00
1,253.20
1,251.78
29,787
Sep 2, 2026
1,183.10
1,240.00
1,168.00
1,237.35
1,235.95
22,843
Sep 1, 2026
1,247.00
1,284.00
1,195.05
1,202.55
1,201.18
14,790
Aug 31, 2026
1,134.00
1,274.80
1,125.00
1,246.95
1,245.53
37,847
Aug 28, 2026
1,060.00
1,155.00
1,060.00
1,142.75
1,141.45
14,376
Aug 27, 2026
1,111.05
1,124.90
1,072.20
1,082.50
1,081.27
11,707
Aug 26, 2026
1,117.20
1,150.00
1,085.00
1,105.55
1,104.30
11,761
Aug 25, 2026
1,112.05
1,133.90
1,072.00
1,114.05
1,112.79
9,051
Aug 24, 2026
1,133.80
1,153.00
1,087.10
1,124.15
1,122.87
8,783
Aug 21, 2026
1,133.80
1,147.95
1,114.80
1,129.65
1,128.37
3,777
Aug 20, 2026
1,115.00
1,165.00
1,101.00
1,133.80
1,132.51
6,768
Aug 19, 2026
1,152.00
1,155.15
1,103.00
1,112.15
1,110.89
10,884
Aug 18, 2026
1,225.00
1,225.00
1,151.00
1,155.15
1,153.84
14,801
Aug 17, 2026
1,188.00
1,220.00
1,155.00
1,207.10
1,205.73
8,281
Aug 14, 2026
1,244.45
1,244.80
1,180.00
1,184.95
1,183.60
9,212
Aug 13, 2026
1,268.90
1,268.90
1,200.20
1,226.20
1,224.81
20,300
Aug 12, 2026
1,234.00
1,359.80
1,180.00
1,268.90
1,267.46
92,314
Aug 11, 2026
1,167.25
1,230.00
1,116.75
1,220.10
1,218.71
24,620
Aug 10, 2026
1,209.90
1,250.00
1,161.10
1,167.25
1,165.92
16,989
Aug 7, 2026
1,294.00
1,294.00
1,064.10
1,183.15
1,181.81
40,314
Aug 6, 2026
1,100.00
1,144.80
1,100.00
1,144.80
1,143.50
50,434
Aug 5, 2026
959.85
1,040.75
946.00
1,040.75
1,039.57
21,175
Aug 4, 2026
946.75
959.95
930.00
946.15
945.08
10,569
Aug 3, 2026
950.00
959.00
931.10
946.75
945.68
13,993
Jul 31, 2026
955.00
955.00
931.50
955.00
953.92
11,621
Jul 30, 2026
998.00
1,000.00
929.95
935.75
934.69
19,436
Jul 29, 2026
1,000.00
1,024.80
978.00
994.55
993.42
8,672
Jul 28, 2026
1,015.10
1,059.70
975.00
995.20
994.07
10,072
Jul 27, 2026
975.00
1,043.00
955.00
1,036.55
1,035.37
27,802
Jul 24, 2026
952.00
975.90
924.95
966.90
965.80
8,709
Jul 23, 2026
970.05
993.95
958.00
979.00
977.89
5,657
Jul 22, 2026
955.00
999.00
932.05
988.20
987.08
13,632
Jul 21, 2026
981.00
1,008.90
935.00
948.20
947.12
17,515
Jul 20, 2026
978.35
1,000.00
955.00
990.80
989.68
10,189
Jul 17, 2026
981.35
983.30
918.00
973.50
972.39
33,509
Jul 16, 2026
1,026.10
1,054.95
976.00
983.30
982.18
25,584
Jul 15, 2026
1,059.05
1,089.90
1,025.05
1,033.80
1,032.63
10,875
Jul 14, 2026
1,036.00
1,061.95
1,000.20
1,053.15
1,051.95
12,162
Jul 13, 2026
1,055.00
1,087.80
1,030.40
1,037.10
1,035.92
5,654
Jul 10, 2026
1,099.00
1,110.00
1,070.85
1,084.10
1,082.87
7,563
Jul 9, 2026
1,039.95
1,079.00
1,011.25
1,070.85
1,069.63
8,648
Jul 8, 2026
1,026.10
1,064.00
967.10
1,010.45
1,009.30
14,519
Jul 7, 2026
1,074.80
1,089.80
1,030.00
1,042.80
1,041.62
9,730
Jul 6, 2026
1,110.00
1,110.00
1,014.00
1,063.55
1,062.34
7,880
Jul 3, 2026
1,021.00
1,089.75
1,010.00
1,080.45
1,079.22
10,073
Jul 2, 2026
1,069.55
1,069.55
1,000.00
1,021.85
1,020.69
16,827
Jul 1, 2026
1,104.90
1,110.00
1,025.65
1,040.80
1,039.62
12,495
Jun 30, 2026
1,100.00
1,139.00
1,036.15
1,085.25
1,084.02
13,001
Jun 29, 2026
976.00
1,100.00
976.00
1,075.80
1,074.58
25,369
Jun 25, 2026
1,170.00
1,170.00
1,040.00
1,049.70
1,048.51
35,074
Jun 24, 2026
1,131.30
1,189.00
1,123.00
1,142.00
1,140.70
26,377
Jun 23, 2026
1,205.00
1,205.00
1,135.05
1,161.70
1,160.38
9,851
Jun 22, 2026
1,166.50
1,216.50
1,166.50
1,204.10
1,202.73
10,750
Jun 19, 2026
1,218.00
1,225.00
1,190.00
1,199.45
1,198.09
5,697
Jun 18, 2026
1,234.00
1,239.00
1,181.50
1,198.70
1,197.34
9,502
Jun 17, 2026
1,237.95
1,255.00
1,200.00
1,207.75
1,206.38
9,119
Jun 16, 2026
1,234.00
1,263.00
1,200.00
1,215.10
1,213.72
15,835
Jun 15, 2026
1,226.00
1,290.00
1,191.15
1,204.50
1,203.13
17,226
Jun 12, 2026
1,206.35
1,224.80
1,126.95
1,208.00
1,206.63
11,970
Jun 11, 2026
1,258.00
1,258.00
1,182.60
1,191.40
1,190.05
5,121
Jun 10, 2026
1,265.00
1,272.00
1,225.55
1,241.85
1,240.44
5,538
Jun 9, 2026
1,270.00
1,270.00
1,215.00
1,243.95
1,242.54
10,993
Jun 8, 2026
1,222.00
1,279.80
1,157.80
1,259.25
1,257.82
20,022
Jun 5, 2026
1,171.85
1,289.00
1,171.85
1,239.30
1,237.89
24,335
Jun 4, 2026
1,200.00
1,240.00
1,162.00
1,171.85
1,170.52
15,291
Jun 3, 2026
1,239.15
1,239.15
1,200.00
1,207.15
1,205.78
6,743
Jun 2, 2026
1,240.00
1,279.80
1,201.40
1,233.00
1,231.60
26,047
Jun 1, 2026
1,304.10
1,304.20
1,240.00
1,264.60
1,263.16
39,925
May 29, 2026
1,250.00
1,275.00
1,220.75
1,242.10
1,240.69
23,428
May 27, 2026
1,199.55
1,227.90
1,165.00
1,220.75
1,219.36
11,538
May 26, 2026
1,200.00
1,218.00
1,155.00
1,176.20
1,174.86
7,458
May 25, 2026
1,238.00
1,249.95
1,156.65
1,186.25
1,184.90
25,481
May 22, 2026
1,169.95
1,191.05
1,142.05
1,191.05
1,189.70
36,374
May 21, 2026
1,085.50
1,141.80
1,052.60
1,134.35
1,133.06
66,649
May 20, 2026
1,111.00
1,122.00
1,080.00
1,094.95
1,093.71
5,410
May 19, 2026
1,081.00
1,149.00
1,065.00
1,133.45
1,132.16
17,859
May 18, 2026
1,144.00
1,144.00
1,100.50
1,102.15
1,100.90
12,073
May 15, 2026
1,097.00
1,158.40
1,048.10
1,158.40
1,157.08
31,211
May 14, 2026
1,098.95
1,125.00
1,051.00
1,103.25
1,102.00
11,291
May 13, 2026
1,030.55
1,129.50
1,023.10
1,101.85
1,100.60
22,259
May 12, 2026
1,090.95
1,091.00
1,053.10
1,076.90
1,075.68
28,616
May 11, 2026
1,030.00
1,039.05
1,015.00
1,039.05
1,037.87
8,555
May 8, 2026
942.50
989.60
915.20
989.60
988.48
14,012
May 7, 2026
940.85
950.00
920.20
942.50
941.43
7,191
May 6, 2026
929.85
950.00
909.00
941.00
939.93
18,045
May 5, 2026
929.70
937.70
905.60
916.70
915.66
9,737
May 4, 2026
914.00
959.50
906.00
934.35
933.29
11,131
Apr 30, 2026
904.95
915.00
894.00
914.40
913.36
8,276
Apr 29, 2026
929.40
943.00
886.00
898.65
897.63
20,438
Apr 28, 2026
935.65
943.90
911.00
926.00
924.95
6,578
Apr 27, 2026
946.90
949.55
915.00
933.15
932.09
11,586
Apr 24, 2026
938.45
946.00
921.20
937.15
936.09
8,373
Apr 23, 2026
924.00
948.45
917.20
935.40
934.34
9,277
Apr 22, 2026
915.05
945.95
892.90
930.15
929.09
32,554
Apr 21, 2026
968.00
984.80
930.00
939.85
938.78
13,439
Apr 20, 2026
980.85
1,002.00
962.10
968.00
966.90
7,005
Apr 17, 2026
1,007.50
1,007.60
980.00
997.55
996.42
9,968
Apr 16, 2026
965.10
1,005.00
965.10
1,003.35
1,002.21
9,925
Apr 15, 2026
1,004.95
1,034.40
970.00
985.45
984.33
13,430
Apr 13, 2026
1,004.00
1,008.00
960.15
994.70
993.57
7,986
Apr 10, 2026
994.50
1,030.00
960.00
1,008.00
1,006.86
9,080
Apr 9, 2026
995.00
997.70
968.00
994.05
992.92
9,171
Apr 8, 2026
934.95
968.20
934.95
968.20
967.10
10,540
Apr 7, 2026
959.75
965.00
908.65
922.10
921.05
9,049
Apr 6, 2026
910.10
958.60
910.00
955.40
954.32
4,936
Apr 2, 2026
903.00
940.00
885.60
918.10
917.06
6,347
Apr 1, 2026
904.00
948.80
903.50
930.20
929.14
6,138
Mar 30, 2026
953.75
954.00
908.00
908.00
906.97
12,623
Mar 27, 2026
987.95
987.95
950.00
955.75
954.66
13,021
Mar 25, 2026
982.95
1,014.95
950.00
1,000.00
998.86
18,577
Mar 24, 2026
988.00
999.75
934.00
995.65
994.52
7,789
Mar 23, 2026
1,000.00
1,040.00
975.75
979.25
978.14
9,006
Mar 20, 2026
1,039.25
1,049.00
990.00
1,027.10
1,025.93
4,633
Mar 19, 2026
1,017.25
1,069.80
1,002.00
1,039.25
1,038.07
5,974
Mar 18, 2026
998.00
1,040.90
977.10
1,023.10
1,021.94
4,557
Mar 17, 2026
1,001.10
1,017.00
964.90
999.75
998.62
7,965
Mar 16, 2026
985.00
1,037.75
940.00
1,015.55
1,014.40
9,900
Mar 13, 2026
1,034.50
1,034.50
989.45
989.45
988.33
18,514
Mar 12, 2026
1,044.85
1,069.00
996.00
1,041.50
1,040.32
4,600
Mar 11, 2026
1,105.00
1,105.00
1,042.00
1,045.65
1,044.46
8,996
Mar 10, 2026
1,040.90
1,110.00
1,040.90
1,096.65
1,095.41
14,101
Mar 9, 2026
1,000.05
1,092.95
1,000.05
1,073.25
1,072.03
11,227
Mar 6, 2026
1,089.90
1,138.00
1,029.90
1,040.95
1,039.77
23,770
Mar 5, 2026
1,040.00
1,084.10
1,013.00
1,084.10
1,082.87
16,608
Mar 4, 2026
987.95
1,032.50
935.00
1,032.50
1,031.33
17,159
Mar 2, 2026
910.10
994.90
910.10
983.35
982.23
8,594
Feb 27, 2026
960.00
998.95
931.20
956.95
955.86
6,115
Feb 26, 2026
942.00
1,009.00
941.00
969.15
968.05
8,323
Feb 25, 2026
1,025.00
1,046.25
988.95
989.90
988.78
9,368
Feb 24, 2026
1,099.00
1,120.00
1,040.95
1,040.95
1,039.77
15,012
Feb 23, 2026
1,130.10
1,130.10
1,050.00
1,095.70
1,094.46
8,713
Feb 20, 2026
1,160.00
1,160.00
1,110.00
1,120.40
1,119.13
7,994
Feb 19, 2026
1,158.00
1,158.00
1,091.00
1,106.20
1,104.94
14,877
Feb 18, 2026
1,100.00
1,120.00
1,063.20
1,069.30
1,068.09
11,868
Feb 17, 2026
1,025.00
1,133.55
1,023.00
1,105.20
1,103.95
45,787
Feb 16, 2026
1,002.00
1,040.00
1,002.00
1,030.50
1,029.33
8,675
Feb 13, 2026
1,048.40
1,054.00
1,000.00
1,032.90
1,031.73
12,359
Feb 12, 2026
1,029.40
1,057.75
990.00
1,045.30
1,044.11
21,737
Feb 11, 2026
1,041.00
1,061.00
971.00
1,020.55
1,019.39
25,188
Feb 10, 2026
1,050.00
1,099.90
1,002.00
1,071.70
1,070.48
23,533
Feb 9, 2026
1,019.40
1,047.70
1,000.00
1,036.70
1,035.52
26,999
Feb 6, 2026
940.00
1,039.00
912.60
1,018.55
1,017.39
28,402
Feb 5, 2026
901.00
950.00
866.00
947.85
946.77
25,162
Feb 4, 2026
921.00
922.25
842.30
896.15
895.13
79,604
Feb 3, 2026
876.00
878.35
835.10
878.35
877.35
28,252
Feb 2, 2026
792.80
836.55
780.00
836.55
835.60
8,821
Jan 30, 2026
858.25
883.00
831.15
832.85
831.90
6,849
Jan 29, 2026
920.00
920.00
856.00
874.85
873.86
11,917
Jan 28, 2026
870.00
898.00
832.00
896.45
895.43
19,952
Jan 27, 2026
818.40
859.30
805.00
856.00
855.03
19,609
Jan 23, 2026
794.95
819.00
792.00
818.40
817.47
33,203
Jan 22, 2026
763.00
794.55
749.95
780.00
779.11
26,924
Jan 21, 2026
734.00
779.55
705.35
756.75
755.89
79,597
Jan 20, 2026
786.00
799.05
742.45
742.45
741.61
14,378
Jan 19, 2026
799.00
817.00
774.00
781.50
780.61
2,159
Jan 16, 2026
800.00
825.00
772.45
803.10
802.19
11,972
Jan 14, 2026
794.00
831.00
794.00
813.10
812.18
3,240
Jan 13, 2026
797.00
800.00
777.55
795.95
795.05
4,206
Jan 12, 2026
811.55
829.50
770.00
784.00
783.11
10,194
Jan 9, 2026
839.50
849.00
797.55
806.70
805.78
7,004
Jan 8, 2026
839.00
848.80
820.10
839.50
838.55
14,210
Jan 7, 2026
840.10
859.90
811.00
832.70
831.75
22,900
Jan 6, 2026
854.00
854.00
807.30
842.50
841.54
6,890
Jan 5, 2026
840.00
867.00
840.00
841.80
840.84
5,100
Jan 2, 2026
865.00
890.00
836.25
860.25
859.27
11,459
Jan 1, 2026
885.00
899.90
842.60
855.10
854.13
11,076
Dec 31, 2025
883.00
898.40
860.20
875.50
874.51
16,788
Dec 30, 2025
848.00
881.70
815.10
862.30
861.32
20,485
Dec 29, 2025
839.80
847.80
810.10
839.75
838.80
12,528
Dec 26, 2025
803.00
848.55
800.00
829.80
828.86
44,021
Dec 24, 2025
805.05
817.75
776.00
808.15
807.23
6,283
Dec 23, 2025
811.00
833.50
790.50
809.15
808.23
8,402
Dec 22, 2025
841.20
854.00
802.20
825.15
824.21
9,823
Dec 19, 2025
815.00
840.00
802.70
838.70
837.75
8,494
Dec 18, 2025
808.00
841.00
768.40
803.95
803.04
21,387
Dec 17, 2025
855.00
879.90
808.80
808.80
807.88
14,247
Dec 16, 2025
858.00
860.00
813.50
851.35
850.38
16,262
Dec 15, 2025
814.10
826.00
742.00
822.25
821.32
12,694
Dec 12, 2025
771.50
819.00
770.00
801.05
800.14
13,995
Dec 11, 2025
754.00
780.00
726.00
765.65
764.78
12,519
Dec 10, 2025
714.90
773.15
690.00
750.35
749.50
23,520
Dec 9, 2025
656.00
702.95
620.55
702.90
702.10
28,258
Dec 8, 2025
650.80
680.00
632.30
639.05
638.32
11,800
Dec 5, 2025
678.25
685.00
655.00
658.25
657.50
1,514
Dec 4, 2025
692.00
699.80
671.00
678.25
677.48
1,429
Dec 3, 2025
668.10
709.90
657.70
689.10
688.32
7,685
Dec 2, 2025
700.00
700.00
665.95
680.60
679.83
9,883
Dec 1, 2025
686.00
719.80
678.00
700.95
700.15
6,210
Nov 28, 2025
699.40
728.15
681.00
711.00
710.19
21,736
Nov 27, 2025
660.00
694.35
660.00
693.50
692.71
21,769
Nov 26, 2025
701.95
706.00
661.30
661.30
660.55
35,829
Nov 25, 2025
729.50
729.50
696.10
696.10
695.31
11,894
Nov 24, 2025
795.00
795.00
732.70
732.70
731.87
10,390
Nov 21, 2025
797.80
797.80
758.00
771.25
770.37
2,969
Nov 20, 2025
757.05
799.90
750.05
784.15
783.26
8,056
Nov 19, 2025
794.00
808.40
757.05
764.70
763.83
4,302
Nov 18, 2025
758.75
800.00
740.00
772.70
771.82
9,062
Nov 17, 2025
770.00
796.00
733.65
766.45
765.58
18,806
Nov 14, 2025
790.00
790.00
772.25
772.25
771.37
5,381
Nov 13, 2025
794.00
794.00
785.00
788.00
787.11
2,250
Nov 12, 2025
768.00
782.00
768.00
780.00
779.11
3,431
Nov 11, 2025
763.00
770.95
763.00
767.10
766.23
1,686
Nov 10, 2025
762.00
762.00
761.00
761.00
760.14
4,990
