Valiant Organics Limited Recent Share Price (BSE:540145)

BSE:540145 - Valiant Organics Ltd Valiant Organics Limited
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2018	INR	765	765	760	760	380	-5 (-0.65%)	450
30 Jul 2018	INR	751.05	770	751	765	382.5	-5 (-0.65%)	1,050
27 Jul 2018	INR	770	770	770	770	385	0.0 (0.0%)	600
26 Jul 2018	INR	770	770	770	770	385	0.0 (0.0%)	300
25 Jul 2018	INR	770	770	752.05	770	385	+3.35 (+0.44%)	9,300
24 Jul 2018	INR	770	775	763.25	766.65	383.325	-0.85 (-0.11%)	1,050
23 Jul 2018	INR	780	780	765	767.5	383.75	-7.5 (-0.97%)	1,050
20 Jul 2018	INR	775	775	775	775	387.5	+5 (+0.65%)	300
19 Jul 2018	INR	765.5	770	765	770	385	0.0 (0.0%)	1,500
18 Jul 2018	INR	765	771	765	770	385	+3.45 (+0.45%)	900
17 Jul 2018	INR	766.55	766.55	766.55	766.55	383.275	-0.4 (-0.05%)	0
16 Jul 2018	INR	785	785	766.55	766.95	383.475	-15.55 (-1.99%)	4,350
13 Jul 2018	INR	780	792	775	782.5	391.25	+7.5 (+0.97%)	1,500
12 Jul 2018	INR	775	775	775	775	387.5	0.0 (0.0%)	0
11 Jul 2018	INR	788	788	775	775	387.5	-13 (-1.65%)	1,350
10 Jul 2018	INR	788	788	788	788	394	+3 (+0.38%)	300
9 Jul 2018	INR	785	785	785	785	392.5	0.0 (0.0%)	1,500
6 Jul 2018	INR	785	785	785	785	392.5	0.0 (0.0%)	450
5 Jul 2018	INR	790	790	785	785	392.5	0.0 (0.0%)	1,350
4 Jul 2018	INR	771	785	768	785	392.5	+9.8 (+1.26%)	2,400
3 Jul 2018	INR	785	785	775.2	775.2	387.6	+5.2 (+0.68%)	750
2 Jul 2018	INR	785	785	770	770	385	-17 (-2.16%)	1,350
29 Jun 2018	INR	790	790	780	787	393.5	+7.35 (+0.94%)	1,950
28 Jun 2018	INR	785	785	779	779.65	389.825	+2.1 (+0.27%)	750
27 Jun 2018	INR	814	814	776	777.55	388.775	-7.2 (-0.92%)	4,500
26 Jun 2018	INR	779	799	778.05	784.75	392.375	-5.25 (-0.66%)	1,650
25 Jun 2018	INR	800	800	790	790	395	-18 (-2.23%)	600
22 Jun 2018	INR	811	811	808	808	404	+14.9 (+1.88%)	300
21 Jun 2018	INR	810	810	790	793.1	396.55	-17 (-2.10%)	2,400
20 Jun 2018	INR	815	815	805	810.1	405.05	+7.6 (+0.95%)	2,850

See Xignite Response |