Price Data Selection & Download
Valiant Organics Share Price All Time Records & Statistics (Oct 2025 - Jun 2026)
159 daily OHLCV records on NSE from Oct. 2025 to June 2026. Examine Valiant Organics quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹329.50
May 18, 2026
NSE Exchange
Share Price All Time Low
₹195.00
March 17, 2026
NSE Exchange
Highest Volume Trading Day
2,604,835
March 19, 2026 • ₹259.42
NSE Exchange
Share Price History Data (Oct 2025 - Jun 2026)
VALIANTORG daily open, high, low, close and volume (OHLCV) on NSE — 113 records.
Total Records
113
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-18 | ₹311.90 | ₹324.95 | ₹307.15 | ₹310.70 | 165,609 |
| 2026-06-17 | ₹286.00 | ₹314.90 | ₹286.00 | ₹310.90 | 409,607 |
| 2026-06-16 | ₹283.80 | ₹288.35 | ₹282.15 | ₹286.95 | 30,293 |
| 2026-06-15 | ₹293.85 | ₹293.85 | ₹278.05 | ₹282.90 | 44,417 |
| 2026-06-12 | ₹265.20 | ₹284.00 | ₹265.20 | ₹280.15 | 32,200 |
| 2026-06-11 | ₹270.00 | ₹272.00 | ₹264.05 | ₹265.85 | 28,412 |
| 2026-06-10 | ₹279.90 | ₹284.70 | ₹269.00 | ₹270.45 | 39,042 |
| 2026-06-09 | ₹272.30 | ₹283.00 | ₹270.15 | ₹279.90 | 35,974 |
| 2026-06-08 | ₹281.00 | ₹285.50 | ₹265.20 | ₹269.70 | 80,863 |
| 2026-06-05 | ₹290.25 | ₹297.75 | ₹283.50 | ₹285.20 | 58,874 |
| 2026-06-04 | ₹301.00 | ₹306.00 | ₹290.60 | ₹294.25 | 57,032 |
| 2026-06-03 | ₹283.80 | ₹306.00 | ₹273.35 | ₹300.55 | 318,189 |
| 2026-06-02 | ₹289.00 | ₹291.65 | ₹283.80 | ₹286.20 | 37,358 |
| 2026-06-01 | ₹297.20 | ₹297.20 | ₹286.15 | ₹289.75 | 43,164 |
| 2026-05-29 | ₹310.00 | ₹316.00 | ₹294.00 | ₹297.20 | 119,901 |
| 2026-05-27 | ₹290.15 | ₹306.65 | ₹286.05 | ₹302.25 | 80,313 |
| 2026-05-26 | ₹290.65 | ₹295.95 | ₹285.00 | ₹286.70 | 41,268 |
| 2026-05-25 | ₹288.95 | ₹298.45 | ₹282.25 | ₹287.55 | 27,528 |
| 2026-05-22 | ₹292.55 | ₹294.70 | ₹283.10 | ₹284.75 | 24,569 |
| 2026-05-21 | ₹290.00 | ₹301.90 | ₹287.30 | ₹292.55 | 49,285 |
| 2026-05-20 | ₹294.00 | ₹301.95 | ₹288.00 | ₹290.60 | 40,392 |
| 2026-05-19 | ₹301.15 | ₹311.40 | ₹293.55 | ₹301.60 | 66,110 |
| 2026-05-18 | ₹310.00 | ₹329.50 | ₹296.50 | ₹301.95 | 755,228 |
| 2026-05-15 | ₹293.90 | ₹305.00 | ₹279.75 | ₹296.60 | 95,114 |
| 2026-05-14 | ₹290.40 | ₹291.40 | ₹279.05 | ₹284.00 | 49,491 |
| 2026-05-13 | ₹286.65 | ₹305.00 | ₹285.10 | ₹288.20 | 69,687 |
| 2026-05-12 | ₹305.40 | ₹305.45 | ₹282.00 | ₹285.05 | 49,338 |
| 2026-05-11 | ₹295.40 | ₹319.00 | ₹294.25 | ₹306.20 | 169,205 |
| 2026-05-08 | ₹300.85 | ₹307.00 | ₹292.00 | ₹297.65 | 39,242 |
| 2026-05-07 | ₹310.00 | ₹311.45 | ₹296.00 | ₹298.60 | 60,974 |
| 2026-05-06 | ₹282.95 | ₹312.00 | ₹276.05 | ₹303.85 | 189,665 |
| 2026-05-05 | ₹268.30 | ₹281.00 | ₹262.00 | ₹279.20 | 54,954 |
| 2026-05-04 | ₹267.00 | ₹277.60 | ₹258.30 | ₹266.10 | 62,763 |
| 2026-04-30 | ₹270.00 | ₹279.00 | ₹270.00 | ₹272.58 | 15,617 |
| 2026-04-29 | ₹279.80 | ₹279.80 | ₹272.02 | ₹276.88 | 21,737 |
| 2026-04-28 | ₹280.00 | ₹297.22 | ₹271.37 | ₹275.44 | 179,643 |
| 2026-04-27 | ₹256.75 | ₹275.00 | ₹256.74 | ₹272.72 | 55,559 |
| 2026-04-24 | ₹266.00 | ₹267.33 | ₹252.64 | ₹254.53 | 31,886 |
| 2026-04-23 | ₹268.06 | ₹268.23 | ₹257.45 | ₹262.47 | 48,417 |
| 2026-04-22 | ₹271.00 | ₹273.00 | ₹262.50 | ₹266.41 | 29,681 |
| 2026-04-21 | ₹274.00 | ₹274.00 | ₹267.00 | ₹268.63 | 13,850 |
| 2026-04-20 | ₹284.23 | ₹284.29 | ₹268.15 | ₹270.59 | 41,243 |
| 2026-04-17 | ₹289.00 | ₹294.98 | ₹280.00 | ₹284.23 | 68,136 |
| 2026-04-16 | ₹272.91 | ₹297.90 | ₹266.71 | ₹287.66 | 186,544 |
| 2026-04-15 | ₹268.80 | ₹271.50 | ₹263.28 | ₹266.64 | 27,321 |
| 2026-04-13 | ₹256.00 | ₹268.84 | ₹250.00 | ₹263.97 | 46,055 |
| 2026-04-10 | ₹266.74 | ₹269.42 | ₹261.56 | ₹262.43 | 28,262 |
| 2026-04-09 | ₹264.85 | ₹275.00 | ₹262.00 | ₹268.03 | 91,366 |
| 2026-04-08 | ₹263.49 | ₹270.00 | ₹261.12 | ₹264.24 | 105,346 |
| 2026-04-07 | ₹232.98 | ₹270.00 | ₹231.21 | ₹261.59 | 295,198 |
| 2026-04-06 | ₹239.49 | ₹245.99 | ₹232.93 | ₹238.97 | 53,448 |
| 2026-04-02 | ₹227.30 | ₹238.00 | ₹218.66 | ₹232.35 | 35,106 |
| 2026-04-01 | ₹205.24 | ₹239.42 | ₹205.24 | ₹230.75 | 102,165 |
| 2026-03-30 | ₹210.00 | ₹219.75 | ₹201.15 | ₹202.07 | 81,927 |
| 2026-03-27 | ₹236.00 | ₹239.00 | ₹209.62 | ₹214.44 | 141,727 |
| 2026-03-25 | ₹236.00 | ₹244.00 | ₹235.09 | ₹236.37 | 108,424 |
| 2026-03-24 | ₹247.11 | ₹252.00 | ₹225.00 | ₹236.03 | 104,587 |
| 2026-03-23 | ₹264.99 | ₹264.99 | ₹238.94 | ₹241.49 | 142,054 |
| 2026-03-20 | ₹257.40 | ₹274.00 | ₹246.21 | ₹269.30 | 432,977 |
| 2026-03-19 | ₹250.00 | ₹274.00 | ₹238.90 | ₹259.42 | 2,604,835 |
| 2026-03-18 | ₹202.90 | ₹237.16 | ₹202.02 | ₹237.16 | 421,303 |
| 2026-03-17 | ₹206.00 | ₹206.01 | ₹195.00 | ₹197.64 | 73,137 |
| 2026-03-16 | ₹205.20 | ₹208.95 | ₹199.63 | ₹203.92 | 69,490 |
| 2026-03-13 | ₹210.85 | ₹211.53 | ₹205.00 | ₹207.71 | 54,813 |
| 2026-03-12 | ₹211.00 | ₹218.59 | ₹210.00 | ₹210.98 | 29,002 |
| 2026-03-11 | ₹216.00 | ₹225.02 | ₹214.32 | ₹215.58 | 48,804 |
| 2026-03-10 | ₹212.20 | ₹220.00 | ₹208.81 | ₹217.39 | 41,863 |
| 2026-03-09 | ₹213.96 | ₹213.96 | ₹200.80 | ₹210.09 | 43,973 |
| 2026-03-06 | ₹214.92 | ₹220.89 | ₹211.05 | ₹213.96 | 44,655 |
| 2026-03-05 | ₹220.09 | ₹228.99 | ₹211.00 | ₹214.92 | 65,568 |
| 2026-03-04 | ₹224.95 | ₹230.89 | ₹219.99 | ₹221.71 | 29,625 |
| 2026-03-02 | ₹220.00 | ₹228.00 | ₹218.10 | ₹224.95 | 118,836 |
| 2026-02-27 | ₹232.97 | ₹235.96 | ₹227.45 | ₹229.58 | 50,286 |
| 2026-02-26 | ₹244.44 | ₹249.10 | ₹230.00 | ₹232.97 | 31,712 |
| 2026-02-25 | ₹241.70 | ₹242.91 | ₹232.93 | ₹236.73 | 26,166 |
| 2026-02-24 | ₹244.60 | ₹244.60 | ₹235.64 | ₹239.32 | 17,459 |
| 2026-02-23 | ₹243.78 | ₹247.93 | ₹238.76 | ₹240.37 | 16,369 |
| 2026-02-20 | ₹242.00 | ₹247.00 | ₹240.00 | ₹246.30 | 11,007 |
| 2026-02-19 | ₹247.60 | ₹248.79 | ₹241.00 | ₹242.50 | 10,549 |
| 2026-02-18 | ₹245.84 | ₹248.00 | ₹242.51 | ₹246.36 | 15,385 |
| 2026-02-17 | ₹244.50 | ₹247.90 | ₹241.00 | ₹241.71 | 27,179 |
| 2026-02-16 | ₹262.80 | ₹262.80 | ₹244.10 | ₹246.18 | 46,804 |
| 2026-02-13 | ₹276.55 | ₹276.55 | ₹262.21 | ₹267.47 | 18,835 |
| 2026-02-12 | ₹276.77 | ₹276.77 | ₹270.60 | ₹275.18 | 11,538 |
| 2026-02-11 | ₹282.70 | ₹282.70 | ₹271.30 | ₹275.39 | 20,001 |
| 2026-02-10 | ₹274.17 | ₹283.59 | ₹272.41 | ₹279.91 | 35,272 |
| 2026-02-09 | ₹273.41 | ₹276.99 | ₹270.00 | ₹275.12 | 21,230 |
| 2026-02-06 | ₹272.00 | ₹285.40 | ₹269.00 | ₹270.41 | 104,829 |
| 2026-02-05 | ₹244.71 | ₹280.00 | ₹241.00 | ₹272.63 | 82,183 |
| 2026-02-04 | ₹238.60 | ₹247.99 | ₹238.60 | ₹244.71 | 17,355 |
| 2026-02-03 | ₹265.00 | ₹265.00 | ₹236.51 | ₹240.40 | 39,506 |
| 2026-02-02 | ₹245.01 | ₹246.98 | ₹231.15 | ₹240.01 | 26,065 |
| 2026-02-01 | ₹243.92 | ₹249.90 | ₹238.00 | ₹242.01 | 11,270 |
| 2026-01-30 | ₹236.20 | ₹245.00 | ₹234.05 | ₹240.90 | 20,761 |
| 2026-01-29 | ₹243.10 | ₹246.70 | ₹236.10 | ₹239.75 | 17,605 |
| 2026-01-28 | ₹228.00 | ₹243.60 | ₹228.00 | ₹240.65 | 13,241 |
| 2026-01-27 | ₹237.05 | ₹243.95 | ₹229.10 | ₹232.40 | 19,343 |
| 2026-01-23 | ₹254.00 | ₹254.00 | ₹232.50 | ₹237.70 | 13,571 |
| 2026-01-22 | ₹251.95 | ₹251.95 | ₹234.15 | ₹241.75 | 13,674 |
| 2026-01-21 | ₹230.40 | ₹235.00 | ₹226.00 | ₹231.60 | 26,645 |
| 2026-01-20 | ₹244.80 | ₹244.80 | ₹231.80 | ₹233.95 | 19,301 |
| 2026-01-19 | ₹248.10 | ₹249.00 | ₹237.00 | ₹238.15 | 34,738 |
| 2026-01-16 | ₹256.55 | ₹256.55 | ₹245.00 | ₹247.45 | 39,238 |
| 2026-01-14 | ₹258.20 | ₹260.05 | ₹255.05 | ₹256.55 | 6,403 |
| 2026-01-13 | ₹254.10 | ₹264.45 | ₹253.10 | ₹255.45 | 15,186 |
| 2026-01-12 | ₹255.00 | ₹264.70 | ₹250.00 | ₹258.00 | 21,648 |
| 2026-01-09 | ₹261.00 | ₹266.00 | ₹250.50 | ₹259.00 | 38,018 |
| 2026-01-08 | ₹268.10 | ₹271.70 | ₹260.00 | ₹261.25 | 17,842 |
| 2026-01-07 | ₹277.00 | ₹277.00 | ₹270.00 | ₹270.90 | 10,188 |
| 2026-01-06 | ₹273.15 | ₹274.20 | ₹268.15 | ₹270.85 | 23,370 |
| 2026-01-05 | ₹279.90 | ₹284.95 | ₹268.60 | ₹271.75 | 14,058 |
| 2026-01-02 | ₹271.25 | ₹284.00 | ₹270.20 | ₹278.05 | 24,043 |
| 2026-01-01 | ₹277.30 | ₹277.30 | ₹269.40 | ₹271.15 | 16,773 |
Valiant Organics Share Price Performance Analysis (Oct 2025 - Jun 2026)
VALIANTORG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.59%
₹271.15 → ₹310.70
Year to Date
Price Volatility
10.48%
Low Volatility
Year to Date
Average Daily Volume
93,866
Year to Date Average
NSE Exchange
Valiant Organics Share Price History – Frequently Asked Questions
Common questions about VALIANTORG historical data and records. Explore VALIANTORG Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Valiant Organics (VALIANTORG)?
The all-time high share price of Valiant Organics was ₹329.5 recorded on May 18, 2026 on the NSE exchange.
What is the all-time low share price of Valiant Organics (VALIANTORG)?
The all-time low share price of Valiant Organics was ₹195.0 recorded on March 17, 2026 on the NSE exchange.
How can I download VALIANTORG historical share price data?
You can download Valiant Organics 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 VALIANTORG shares?
The highest trading volume day for Valiant Organics was 2,604,835 shares traded on March 19, 2026 on the NSE exchange, with share price at ₹259.42.