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
7 Aug 2007	INR	33	33	32	32	32	-2.45 (-7.11%)	1,635
6 Aug 2007	INR	34	34.45	32	34.45	34.45	+0.6 (+1.77%)	2,980
3 Aug 2007	INR	34.8	34.95	33.8	33.85	33.85	-0.55 (-1.60%)	2,065
31 Jul 2007	INR	34.45	34.5	33.2	34.4	34.4	+1.4 (+4.24%)	950
30 Jul 2007	INR	33.2	33.2	33	33	33	0.0 (0.0%)	475
27 Jul 2007	INR	34.7	34.7	33	33	33	-1.6 (-4.62%)	2,030
26 Jul 2007	INR	34.1	35	34	34.6	34.6	+0.55 (+1.62%)	1,500
25 Jul 2007	INR	34.1	34.55	34	34.05	34.05	-0.55 (-1.59%)	2,550
24 Jul 2007	INR	35	35	34.15	34.6	34.6	-0.1 (-0.29%)	1,500
20 Jul 2007	INR	35	35.45	34.3	34.7	34.7	-0.05 (-0.14%)	3,795
19 Jul 2007	INR	34.75	34.9	33.8	34.75	34.75	+0.25 (+0.72%)	1,625
18 Jul 2007	INR	33.65	34.5	33.5	34.5	34.5	+0.7 (+2.07%)	1,297
17 Jul 2007	INR	34.6	34.6	33.8	33.8	33.8	0.0 (0.0%)	1,600
16 Jul 2007	INR	34	34.5	33.5	33.8	33.8	-1.55 (-4.38%)	1,000
13 Jul 2007	INR	36	36	33	35.35	35.35	-0.15 (-0.42%)	10,950
12 Jul 2007	INR	34.5	36	33.15	35.5	35.5	+2.4 (+7.25%)	2,254
11 Jul 2007	INR	32.7	33.55	32.7	33.1	33.1	-0.2 (-0.60%)	531
10 Jul 2007	INR	34.2	34.2	33.3	33.3	33.3	-0.15 (-0.45%)	338
9 Jul 2007	INR	33.45	34.5	33.45	33.45	33.45	-1.05 (-3.04%)	876
6 Jul 2007	INR	35	35	34.5	34.5	34.5	+0.9 (+2.68%)	28
5 Jul 2007	INR	34	36	33.6	33.6	33.6	-0.4 (-1.18%)	6,047
4 Jul 2007	INR	34	34	34	34	34	+0.95 (+2.87%)	500
3 Jul 2007	INR	33.3	33.3	33.05	33.05	33.05	-0.45 (-1.34%)	569
2 Jul 2007	INR	32.8	33.9	32.8	33.5	33.5	-0.4 (-1.18%)	730
29 Jun 2007	INR	33.65	33.9	33.05	33.9	33.9	-0.2 (-0.59%)	1,216
28 Jun 2007	INR	33.95	34.1	33.05	34.1	34.1	+1.5 (+4.60%)	310
27 Jun 2007	INR	35	35	32.5	32.6	32.6	-1.05 (-3.12%)	2,805
26 Jun 2007	INR	33.65	35	33.5	33.65	33.65	-1.05 (-3.03%)	1,564
25 Jun 2007	INR	34.05	34.75	34.05	34.7	34.7	+0.4 (+1.17%)	1,103
22 Jun 2007	INR	34.6	34.9	33.8	34.3	34.3	-0.35 (-1.01%)	2,396

See Xignite Response |