Valson Industries Limited Recent Share Price (BSE:530459)

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

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Sep 2018	INR	33.2	34.2	32.1	33	33	0.0 (0.0%)	1,082
12 Sep 2018	INR	32.8	33.95	32.5	33	33	-0.8 (-2.37%)	506
11 Sep 2018	INR	33.05	34.45	33	33.8	33.8	-0.35 (-1.02%)	600
10 Sep 2018	INR	36.65	36.65	34.15	34.15	34.15	+0.45 (+1.34%)	1,306
7 Sep 2018	INR	33.05	36	32.4	33.7	33.7	-0.2 (-0.59%)	567
6 Sep 2018	INR	34	34.5	33.3	33.9	33.9	-0.1 (-0.29%)	11
5 Sep 2018	INR	33.4	34	33.15	34	34	+0.5 (+1.49%)	590
4 Sep 2018	INR	35.4	35.4	33.5	33.5	33.5	-0.2 (-0.59%)	201
3 Sep 2018	INR	35.3	35.3	33.3	33.7	33.7	-0.2 (-0.59%)	2,988
31 Aug 2018	INR	35.9	35.9	33.75	33.9	33.9	+0.2 (+0.59%)	1,351
30 Aug 2018	INR	33.15	34.55	32.6	33.7	33.7	-2.3 (-6.39%)	2,944
29 Aug 2018	INR	33.2	36	33.2	36	36	+2.75 (+8.27%)	522
28 Aug 2018	INR	37.95	37.95	33	33.25	33.25	-1.25 (-3.62%)	2,599
27 Aug 2018	INR	36	36	34.1	34.5	34.5	+0.85 (+2.53%)	54
24 Aug 2018	INR	34	35.35	33.15	33.65	33.65	-2.35 (-6.53%)	858
23 Aug 2018	INR	30.1	36.9	30.1	36	36	+0.25 (+0.70%)	313
21 Aug 2018	INR	35.75	35.75	35.75	35.75	35.75	-0.15 (-0.42%)	100
20 Aug 2018	INR	36	36	35.8	35.9	35.9	0.0 (0.0%)	851
17 Aug 2018	INR	36.75	36.75	33.5	35.9	35.9	+3 (+9.12%)	2,582
16 Aug 2018	INR	32.65	34.75	32.65	32.9	32.9	-2.6 (-7.32%)	351
14 Aug 2018	INR	36.8	36.8	34.5	35.5	35.5	0.0 (0.0%)	7,107
13 Aug 2018	INR	34.9	35.95	33.6	35.5	35.5	+0.8 (+2.31%)	1,026
10 Aug 2018	INR	30	34.9	29.6	34.7	34.7	+1.45 (+4.36%)	220
9 Aug 2018	INR	33	33.25	33	33.25	33.25	-0.35 (-1.04%)	185
8 Aug 2018	INR	31.15	36.4	31.15	33.6	33.6	-0.1 (-0.30%)	1,612
7 Aug 2018	INR	34	36.45	33.55	33.7	33.7	-2.1 (-5.87%)	14
6 Aug 2018	INR	38.9	38.9	34.5	35.8	35.8	+0.8 (+2.29%)	1,263
3 Aug 2018	INR	33	35	33	35	35	+0.05 (+0.14%)	62
2 Aug 2018	INR	33	35	33	34.95	34.95	-0.05 (-0.14%)	439
1 Aug 2018	INR	38.05	38.05	35	35	35	+2.95 (+9.20%)	1,680

See Xignite Response |