Valson Industries Limited Recent Share Price (BSE:530459)

BSE:530459 - Valson Industries Ltd. Valson Industries Limited
Sector: Consumer Discretionary, Industry: Textiles

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Nov 2007	INR	34	34	33.1	33.5	33.5	-0.55 (-1.62%)	1,858
7 Nov 2007	INR	33.45	34.5	33	34.05	34.05	-1.55 (-4.35%)	2,123
6 Nov 2007	INR	33.05	35.9	33	35.6	35.6	+0.6 (+1.71%)	1,375
5 Nov 2007	INR	38.75	38.75	33.2	35	35	+1.95 (+5.90%)	2,474
2 Nov 2007	INR	32.3	33.7	32.3	33.05	33.05	-0.5 (-1.49%)	1,274
1 Nov 2007	INR	33	34	33	33.55	33.55	+1.25 (+3.87%)	2,100
31 Oct 2007	INR	33.55	34.3	31.1	32.3	32.3	-1.6 (-4.72%)	1,456
30 Oct 2007	INR	33.4	34.15	33.35	33.9	33.9	+0.4 (+1.19%)	2,400
29 Oct 2007	INR	33.45	34.25	33.45	33.5	33.5	-1 (-2.90%)	1,311
25 Oct 2007	INR	33.1	35	33.1	34.5	34.5	+0.2 (+0.58%)	2,425
24 Oct 2007	INR	33.2	34.3	33.2	34.3	34.3	+0.3 (+0.88%)	200
23 Oct 2007	INR	34	34.8	33.2	34	34	+0.8 (+2.41%)	347
22 Oct 2007	INR	33.2	33.2	33.2	33.2	33.2	0.0 (0.0%)	288
19 Oct 2007	INR	33.2	34.5	33.2	33.2	33.2	-0.55 (-1.63%)	5,974
18 Oct 2007	INR	35	36	33.4	33.75	33.75	+0.5 (+1.50%)	1,125
17 Oct 2007	INR	33.35	33.35	33.25	33.25	33.25	-2.75 (-7.64%)	800
15 Oct 2007	INR	39.8	39.8	34	36	36	+1.2 (+3.45%)	4,031
12 Oct 2007	INR	34.4	34.9	34	34.8	34.8	+1.2 (+3.57%)	12,120
11 Oct 2007	INR	34	34.9	33.6	33.6	33.6	0.0 (0.0%)	800
10 Oct 2007	INR	33.65	33.65	33.6	33.6	33.6	-0.9 (-2.61%)	550
9 Oct 2007	INR	33	34.5	32.8	34.5	34.5	+1.4 (+4.23%)	7,900
8 Oct 2007	INR	34.55	34.55	33.1	33.1	33.1	-1.9 (-5.43%)	875
4 Oct 2007	INR	34.15	35	34.15	35	35	-0.25 (-0.71%)	400
3 Oct 2007	INR	39	39	34.55	35.25	35.25	-1.1 (-3.03%)	959
1 Oct 2007	INR	39	39	33.1	36.35	36.35	+1.35 (+3.86%)	2,465
28 Sep 2007	INR	35	35	34.55	35	35	-1 (-2.78%)	2,905
27 Sep 2007	INR	37	37.1	35.5	36	36	+0.5 (+1.41%)	900
26 Sep 2007	INR	34.9	39.9	34.5	35.5	35.5	+0.45 (+1.28%)	3,310
25 Sep 2007	INR	34.25	35.95	34.2	35.05	35.05	+0.7 (+2.04%)	1,175
24 Sep 2007	INR	36.7	36.7	34.35	34.35	34.35	-2.4 (-6.53%)	2,534

See Xignite Response |