Price Data Selection & Download
Valiant Communications Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4363 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Valiant Communications share price chart.
Share Price All Time High
₹1304.20
June 01, 2026
BSE Exchange
Share Price All Time Low
₹9.82
August 27, 2013
BSE Exchange
Highest Volume Trading Day
569,803
June 28, 2010 • ₹35.29
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
VALIANT daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹1021.00 | ₹1089.75 | ₹1010.00 | ₹1080.45 | 10,073 |
| 2026-07-02 | ₹1069.55 | ₹1069.55 | ₹1000.00 | ₹1021.85 | 16,827 |
| 2026-07-01 | ₹1104.90 | ₹1110.00 | ₹1025.65 | ₹1040.80 | 12,495 |
| 2026-06-30 | ₹1100.00 | ₹1139.00 | ₹1036.15 | ₹1085.25 | 13,001 |
| 2026-06-29 | ₹976.00 | ₹1100.00 | ₹976.00 | ₹1075.80 | 25,369 |
| 2026-06-25 | ₹1170.00 | ₹1170.00 | ₹1040.00 | ₹1049.70 | 35,074 |
| 2026-06-24 | ₹1131.30 | ₹1189.00 | ₹1123.00 | ₹1142.00 | 26,377 |
| 2026-06-23 | ₹1205.00 | ₹1205.00 | ₹1135.05 | ₹1161.70 | 9,851 |
| 2026-06-22 | ₹1166.50 | ₹1216.50 | ₹1166.50 | ₹1204.10 | 10,750 |
| 2026-06-19 | ₹1218.00 | ₹1225.00 | ₹1190.00 | ₹1199.45 | 5,697 |
| 2026-06-18 | ₹1234.00 | ₹1239.00 | ₹1181.50 | ₹1198.70 | 9,502 |
| 2026-06-17 | ₹1237.95 | ₹1255.00 | ₹1200.00 | ₹1207.75 | 9,119 |
| 2026-06-16 | ₹1234.00 | ₹1263.00 | ₹1200.00 | ₹1215.10 | 15,835 |
| 2026-06-15 | ₹1226.00 | ₹1290.00 | ₹1191.15 | ₹1204.50 | 17,226 |
| 2026-06-12 | ₹1206.35 | ₹1224.80 | ₹1126.95 | ₹1208.00 | 11,970 |
| 2026-06-11 | ₹1258.00 | ₹1258.00 | ₹1182.60 | ₹1191.40 | 5,121 |
| 2026-06-10 | ₹1265.00 | ₹1272.00 | ₹1225.55 | ₹1241.85 | 5,538 |
| 2026-06-09 | ₹1270.00 | ₹1270.00 | ₹1215.00 | ₹1243.95 | 10,993 |
| 2026-06-08 | ₹1222.00 | ₹1279.80 | ₹1157.80 | ₹1259.25 | 20,022 |
| 2026-06-05 | ₹1171.85 | ₹1289.00 | ₹1171.85 | ₹1239.30 | 24,335 |
| 2026-06-04 | ₹1200.00 | ₹1240.00 | ₹1162.00 | ₹1171.85 | 15,291 |
| 2026-06-03 | ₹1239.15 | ₹1239.15 | ₹1200.00 | ₹1207.15 | 6,743 |
| 2026-06-02 | ₹1240.00 | ₹1279.80 | ₹1201.40 | ₹1233.00 | 26,047 |
| 2026-06-01 | ₹1304.10 | ₹1304.20 | ₹1240.00 | ₹1264.60 | 39,925 |
| 2026-05-29 | ₹1250.00 | ₹1275.00 | ₹1220.75 | ₹1242.10 | 23,428 |
| 2026-05-27 | ₹1199.55 | ₹1227.90 | ₹1165.00 | ₹1220.75 | 11,538 |
| 2026-05-26 | ₹1200.00 | ₹1218.00 | ₹1155.00 | ₹1176.20 | 7,458 |
| 2026-05-25 | ₹1238.00 | ₹1249.95 | ₹1156.65 | ₹1186.25 | 25,481 |
| 2026-05-22 | ₹1169.95 | ₹1191.05 | ₹1142.05 | ₹1190.65 | 36,374 |
| 2026-05-21 | ₹1085.50 | ₹1141.80 | ₹1052.60 | ₹1134.35 | 66,649 |
| 2026-05-20 | ₹1111.00 | ₹1122.00 | ₹1080.00 | ₹1087.45 | 5,411 |
| 2026-05-19 | ₹1081.00 | ₹1149.00 | ₹1065.00 | ₹1133.45 | 17,859 |
| 2026-05-18 | ₹1144.00 | ₹1144.00 | ₹1100.50 | ₹1102.15 | 12,073 |
| 2026-05-15 | ₹1097.00 | ₹1158.40 | ₹1048.10 | ₹1158.40 | 31,211 |
| 2026-05-14 | ₹1098.95 | ₹1125.00 | ₹1051.00 | ₹1103.25 | 11,291 |
| 2026-05-13 | ₹1030.55 | ₹1129.50 | ₹1023.10 | ₹1101.85 | 22,259 |
| 2026-05-12 | ₹1090.95 | ₹1091.00 | ₹1053.10 | ₹1076.90 | 28,616 |
| 2026-05-11 | ₹1030.00 | ₹1039.05 | ₹1015.00 | ₹1039.05 | 8,555 |
| 2026-05-08 | ₹942.50 | ₹989.60 | ₹915.20 | ₹989.60 | 14,012 |
| 2026-05-07 | ₹940.85 | ₹950.00 | ₹920.20 | ₹942.50 | 7,191 |
| 2026-05-06 | ₹929.85 | ₹950.00 | ₹909.00 | ₹941.00 | 18,045 |
| 2026-05-05 | ₹929.70 | ₹937.70 | ₹905.60 | ₹916.70 | 9,737 |
| 2026-05-04 | ₹914.00 | ₹959.50 | ₹906.00 | ₹934.35 | 11,131 |
| 2026-04-30 | ₹904.95 | ₹915.00 | ₹894.00 | ₹914.40 | 8,276 |
| 2026-04-29 | ₹929.40 | ₹943.00 | ₹886.00 | ₹898.65 | 20,438 |
| 2026-04-28 | ₹935.65 | ₹943.90 | ₹911.00 | ₹926.00 | 6,578 |
| 2026-04-27 | ₹946.90 | ₹949.55 | ₹915.00 | ₹933.15 | 11,586 |
| 2026-04-24 | ₹938.45 | ₹946.00 | ₹921.20 | ₹937.15 | 8,373 |
| 2026-04-23 | ₹924.00 | ₹948.45 | ₹917.20 | ₹935.40 | 9,277 |
| 2026-04-22 | ₹915.05 | ₹945.95 | ₹892.90 | ₹930.15 | 32,554 |
| 2026-04-21 | ₹968.00 | ₹984.80 | ₹930.00 | ₹939.85 | 13,439 |
| 2026-04-20 | ₹980.85 | ₹1002.00 | ₹962.10 | ₹968.00 | 7,005 |
| 2026-04-17 | ₹1007.50 | ₹1007.60 | ₹980.00 | ₹997.55 | 9,968 |
| 2026-04-16 | ₹965.10 | ₹1005.00 | ₹965.10 | ₹1003.35 | 9,925 |
| 2026-04-15 | ₹1004.95 | ₹1034.40 | ₹970.00 | ₹985.45 | 13,430 |
| 2026-04-13 | ₹1004.00 | ₹1008.00 | ₹960.15 | ₹994.70 | 7,986 |
| 2026-04-10 | ₹994.50 | ₹1030.00 | ₹960.00 | ₹1008.00 | 9,141 |
| 2026-04-09 | ₹995.00 | ₹997.70 | ₹968.00 | ₹994.05 | 9,171 |
| 2026-04-08 | ₹934.95 | ₹968.20 | ₹934.95 | ₹968.20 | 10,540 |
| 2026-04-07 | ₹959.75 | ₹965.00 | ₹908.65 | ₹922.10 | 9,049 |
| 2026-04-06 | ₹910.10 | ₹958.60 | ₹910.00 | ₹955.40 | 4,936 |
| 2026-04-02 | ₹903.00 | ₹940.00 | ₹885.60 | ₹918.10 | 6,347 |
| 2026-04-01 | ₹904.00 | ₹948.80 | ₹903.50 | ₹930.20 | 6,138 |
| 2026-03-30 | ₹953.75 | ₹954.00 | ₹908.00 | ₹908.00 | 12,623 |
| 2026-03-27 | ₹987.95 | ₹987.95 | ₹950.00 | ₹955.75 | 13,021 |
| 2026-03-25 | ₹982.95 | ₹1014.95 | ₹950.00 | ₹1000.00 | 18,577 |
| 2026-03-24 | ₹988.00 | ₹999.75 | ₹934.00 | ₹995.65 | 7,789 |
| 2026-03-23 | ₹1000.00 | ₹1040.00 | ₹975.75 | ₹979.25 | 9,006 |
| 2026-03-20 | ₹1039.25 | ₹1049.00 | ₹990.00 | ₹1027.10 | 4,633 |
| 2026-03-19 | ₹1017.25 | ₹1069.80 | ₹1002.00 | ₹1039.25 | 5,974 |
| 2026-03-18 | ₹998.00 | ₹1040.90 | ₹977.10 | ₹1023.10 | 4,557 |
| 2026-03-17 | ₹1001.10 | ₹1017.00 | ₹964.90 | ₹999.75 | 7,965 |
| 2026-03-16 | ₹985.00 | ₹1037.75 | ₹940.00 | ₹1015.55 | 9,900 |
| 2026-03-13 | ₹1034.50 | ₹1034.50 | ₹989.45 | ₹989.45 | 18,514 |
| 2026-03-12 | ₹1044.85 | ₹1069.00 | ₹996.00 | ₹1041.50 | 4,600 |
| 2026-03-11 | ₹1105.00 | ₹1105.00 | ₹1042.00 | ₹1045.65 | 8,996 |
| 2026-03-10 | ₹1040.90 | ₹1110.00 | ₹1040.90 | ₹1096.65 | 14,101 |
| 2026-03-09 | ₹1000.05 | ₹1092.95 | ₹1000.05 | ₹1073.25 | 11,227 |
| 2026-03-06 | ₹1089.90 | ₹1138.00 | ₹1029.90 | ₹1040.95 | 23,770 |
| 2026-03-05 | ₹1040.00 | ₹1084.10 | ₹1013.00 | ₹1084.10 | 16,608 |
| 2026-03-04 | ₹987.95 | ₹1032.50 | ₹935.00 | ₹1032.50 | 17,159 |
| 2026-03-02 | ₹910.10 | ₹994.90 | ₹910.10 | ₹983.35 | 8,594 |
| 2026-02-27 | ₹960.00 | ₹998.95 | ₹931.20 | ₹956.95 | 6,115 |
| 2026-02-26 | ₹942.00 | ₹1009.00 | ₹941.00 | ₹969.15 | 8,323 |
| 2026-02-25 | ₹1025.00 | ₹1046.25 | ₹988.95 | ₹989.90 | 9,368 |
| 2026-02-24 | ₹1099.00 | ₹1120.00 | ₹1040.95 | ₹1040.95 | 15,012 |
| 2026-02-23 | ₹1130.10 | ₹1130.10 | ₹1050.00 | ₹1095.70 | 8,713 |
| 2026-02-20 | ₹1160.00 | ₹1160.00 | ₹1110.00 | ₹1120.40 | 7,994 |
| 2026-02-19 | ₹1158.00 | ₹1158.00 | ₹1091.00 | ₹1106.20 | 14,877 |
| 2026-02-18 | ₹1100.00 | ₹1120.00 | ₹1063.20 | ₹1069.30 | 11,868 |
| 2026-02-17 | ₹1025.00 | ₹1133.55 | ₹1023.00 | ₹1105.20 | 45,787 |
| 2026-02-16 | ₹1002.00 | ₹1040.00 | ₹1002.00 | ₹1030.50 | 8,675 |
| 2026-02-13 | ₹1048.40 | ₹1054.00 | ₹1000.00 | ₹1032.90 | 12,359 |
| 2026-02-12 | ₹1029.40 | ₹1057.75 | ₹990.00 | ₹1045.30 | 21,737 |
| 2026-02-11 | ₹1041.00 | ₹1061.00 | ₹971.00 | ₹1020.55 | 25,188 |
| 2026-02-10 | ₹1050.00 | ₹1099.90 | ₹1002.00 | ₹1071.70 | 23,533 |
| 2026-02-09 | ₹1019.40 | ₹1047.70 | ₹1000.00 | ₹1036.70 | 26,999 |
| 2026-02-06 | ₹940.00 | ₹1039.00 | ₹912.60 | ₹1018.55 | 28,402 |
| 2026-02-05 | ₹901.00 | ₹950.00 | ₹866.00 | ₹947.85 | 25,162 |
| 2026-02-04 | ₹921.00 | ₹922.25 | ₹842.30 | ₹896.15 | 79,604 |
| 2026-02-03 | ₹876.00 | ₹878.35 | ₹835.10 | ₹878.35 | 28,252 |
| 2026-02-02 | ₹792.80 | ₹836.55 | ₹780.00 | ₹836.55 | 8,821 |
| 2026-02-01 | ₹832.85 | ₹850.00 | ₹791.25 | ₹796.75 | 5,047 |
| 2026-01-30 | ₹858.25 | ₹883.00 | ₹831.15 | ₹832.85 | 6,849 |
| 2026-01-29 | ₹920.00 | ₹920.00 | ₹856.00 | ₹874.85 | 11,917 |
| 2026-01-28 | ₹870.00 | ₹898.00 | ₹832.00 | ₹896.45 | 19,952 |
| 2026-01-27 | ₹818.40 | ₹859.30 | ₹805.00 | ₹856.00 | 19,609 |
| 2026-01-23 | ₹794.95 | ₹819.00 | ₹792.00 | ₹818.40 | 33,203 |
| 2026-01-22 | ₹763.00 | ₹794.55 | ₹749.95 | ₹780.00 | 26,924 |
| 2026-01-21 | ₹734.00 | ₹779.55 | ₹705.35 | ₹756.75 | 79,597 |
| 2026-01-20 | ₹786.00 | ₹799.05 | ₹742.45 | ₹742.45 | 14,378 |
| 2026-01-19 | ₹799.00 | ₹817.00 | ₹774.00 | ₹781.50 | 2,159 |
| 2026-01-16 | ₹800.00 | ₹825.00 | ₹772.45 | ₹803.10 | 11,972 |
| 2026-01-14 | ₹794.00 | ₹831.00 | ₹794.00 | ₹813.10 | 3,240 |
| 2026-01-13 | ₹797.00 | ₹800.00 | ₹777.55 | ₹795.95 | 4,206 |
| 2026-01-12 | ₹811.55 | ₹829.50 | ₹770.00 | ₹784.00 | 10,194 |
| 2026-01-09 | ₹839.50 | ₹849.00 | ₹797.55 | ₹806.70 | 7,004 |
| 2026-01-08 | ₹839.00 | ₹848.80 | ₹820.10 | ₹839.50 | 14,210 |
| 2026-01-07 | ₹840.10 | ₹859.90 | ₹811.00 | ₹832.70 | 22,900 |
| 2026-01-06 | ₹854.00 | ₹854.00 | ₹807.30 | ₹842.50 | 6,890 |
| 2026-01-05 | ₹840.00 | ₹867.00 | ₹840.00 | ₹841.80 | 5,100 |
| 2026-01-02 | ₹865.00 | ₹890.00 | ₹836.25 | ₹860.25 | 11,459 |
| 2026-01-01 | ₹885.00 | ₹899.90 | ₹842.60 | ₹855.10 | 11,076 |
Valiant Communications Share Price Performance Analysis (Jan 2008 - Jul 2026)
VALIANT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+26.35%
₹855.10 → ₹1080.45
Year to Date
Price Volatility
12.88%
Low Volatility
Year to Date
Average Daily Volume
15,674
Year to Date Average
BSE Exchange
Valiant Communications Share Price History – Frequently Asked Questions
Common questions about VALIANT historical data and records.
What is the all-time high share price of Valiant Communications (VALIANT)?
The all-time high share price of Valiant Communications was ₹1304.2 recorded on June 01, 2026 on the BSE exchange.
What is the all-time low share price of Valiant Communications (VALIANT)?
The all-time low share price of Valiant Communications was ₹9.82 recorded on August 27, 2013 on the BSE exchange.
How can I download VALIANT historical share price data?
You can download Valiant Communications historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VALIANT shares?
The highest trading volume day for Valiant Communications was 569,803 shares traded on June 28, 2010 on the BSE exchange, with share price at ₹35.29.