Price Data Selection & Download
Valson Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4263 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Valson Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹92.80
October 09, 2009
BSE Exchange
Share Price All Time Low
₹6.35
August 05, 2013
BSE Exchange
Highest Volume Trading Day
1,320,520
June 23, 2014 • ₹15.38
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VALSONQ daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹30.49 | ₹31.49 | ₹29.31 | ₹29.90 | 1,258 |
| 2026-05-26 | ₹31.48 | ₹31.48 | ₹29.14 | ₹29.16 | 133 |
| 2026-05-25 | ₹30.00 | ₹31.00 | ₹29.32 | ₹29.60 | 2,677 |
| 2026-05-22 | ₹34.00 | ₹34.00 | ₹31.11 | ₹31.21 | 1,280 |
| 2026-05-21 | ₹31.99 | ₹32.84 | ₹29.02 | ₹31.88 | 19,437 |
| 2026-05-20 | ₹28.51 | ₹31.89 | ₹28.02 | ₹29.86 | 5,193 |
| 2026-05-19 | ₹31.98 | ₹31.98 | ₹29.25 | ₹29.99 | 34 |
| 2026-05-18 | ₹32.44 | ₹32.44 | ₹28.51 | ₹30.99 | 546 |
| 2026-05-14 | ₹28.05 | ₹29.80 | ₹27.90 | ₹29.80 | 408 |
| 2026-05-13 | ₹29.79 | ₹29.80 | ₹29.79 | ₹29.80 | 110 |
| 2026-05-12 | ₹27.16 | ₹29.80 | ₹27.16 | ₹29.79 | 663 |
| 2026-05-11 | ₹28.00 | ₹28.50 | ₹28.00 | ₹28.20 | 634 |
| 2026-05-08 | ₹28.21 | ₹29.80 | ₹28.21 | ₹28.56 | 825 |
| 2026-05-07 | ₹27.95 | ₹28.03 | ₹27.95 | ₹28.03 | 224 |
| 2026-05-06 | ₹29.00 | ₹30.50 | ₹27.51 | ₹27.51 | 541 |
| 2026-05-04 | ₹31.00 | ₹31.00 | ₹27.08 | ₹28.06 | 29 |
| 2026-04-30 | ₹30.76 | ₹30.76 | ₹28.50 | ₹28.69 | 452 |
| 2026-04-29 | ₹34.00 | ₹34.00 | ₹30.76 | ₹30.84 | 701 |
| 2026-04-28 | ₹31.35 | ₹34.40 | ₹30.00 | ₹31.92 | 18,026 |
| 2026-04-27 | ₹31.60 | ₹31.60 | ₹29.07 | ₹31.29 | 2,283 |
| 2026-04-24 | ₹30.40 | ₹31.99 | ₹28.50 | ₹31.64 | 3,378 |
| 2026-04-23 | ₹31.00 | ₹31.60 | ₹28.26 | ₹29.09 | 69 |
| 2026-04-22 | ₹32.70 | ₹32.70 | ₹28.34 | ₹29.23 | 103 |
| 2026-04-21 | ₹30.97 | ₹30.97 | ₹29.40 | ₹29.75 | 734 |
| 2026-04-20 | ₹32.59 | ₹32.59 | ₹29.50 | ₹30.25 | 64 |
| 2026-04-17 | ₹30.70 | ₹31.18 | ₹27.80 | ₹30.03 | 10,617 |
| 2026-04-16 | ₹28.92 | ₹29.99 | ₹28.01 | ₹28.36 | 309 |
| 2026-04-15 | ₹32.42 | ₹32.42 | ₹28.20 | ₹28.92 | 13,641 |
| 2026-04-13 | ₹30.96 | ₹30.96 | ₹25.66 | ₹29.76 | 8,358 |
| 2026-04-10 | ₹31.00 | ₹31.00 | ₹27.51 | ₹28.27 | 13,656 |
| 2026-04-09 | ₹32.85 | ₹32.85 | ₹27.30 | ₹30.36 | 1,961 |
| 2026-04-08 | ₹29.46 | ₹32.38 | ₹28.20 | ₹29.99 | 4,694 |
| 2026-04-07 | ₹30.67 | ₹30.67 | ₹29.35 | ₹29.46 | 61 |
| 2026-04-06 | ₹28.97 | ₹30.41 | ₹27.53 | ₹29.25 | 2,995 |
| 2026-04-02 | ₹28.97 | ₹28.97 | ₹28.97 | ₹28.97 | 25 |
| 2026-04-01 | ₹29.34 | ₹29.34 | ₹27.50 | ₹29.00 | 653 |
| 2026-03-30 | ₹29.57 | ₹30.43 | ₹28.00 | ₹28.00 | 213 |
| 2026-03-27 | ₹29.94 | ₹29.94 | ₹28.00 | ₹28.99 | 392 |
| 2026-03-25 | ₹27.50 | ₹28.98 | ₹27.50 | ₹28.90 | 131 |
| 2026-03-24 | ₹27.98 | ₹27.98 | ₹27.98 | ₹27.98 | 1 |
| 2026-03-23 | ₹27.90 | ₹27.90 | ₹27.90 | ₹27.90 | 2 |
| 2026-03-20 | ₹24.50 | ₹26.72 | ₹24.50 | ₹26.65 | 3,467 |
| 2026-03-19 | ₹24.50 | ₹25.98 | ₹23.86 | ₹25.48 | 1,049 |
| 2026-03-18 | ₹24.50 | ₹25.00 | ₹24.10 | ₹25.00 | 220 |
| 2026-03-17 | ₹24.07 | ₹25.20 | ₹23.99 | ₹24.00 | 4,036 |
| 2026-03-16 | ₹24.68 | ₹25.00 | ₹23.58 | ₹24.07 | 1,238 |
| 2026-03-13 | ₹26.44 | ₹26.99 | ₹24.75 | ₹24.82 | 3,287 |
| 2026-03-12 | ₹26.50 | ₹26.80 | ₹25.50 | ₹25.82 | 490 |
| 2026-03-11 | ₹25.89 | ₹26.43 | ₹25.89 | ₹25.89 | 1,422 |
| 2026-03-10 | ₹26.50 | ₹27.74 | ₹25.18 | ₹27.25 | 3,030 |
| 2026-03-09 | ₹28.20 | ₹28.20 | ₹25.58 | ₹26.50 | 568 |
| 2026-03-06 | ₹26.25 | ₹27.20 | ₹26.25 | ₹26.92 | 86 |
| 2026-03-05 | ₹27.00 | ₹27.00 | ₹25.50 | ₹26.05 | 677 |
| 2026-03-04 | ₹27.50 | ₹27.50 | ₹26.37 | ₹26.38 | 153 |
| 2026-03-02 | ₹27.00 | ₹27.27 | ₹25.40 | ₹26.89 | 526 |
| 2026-02-27 | ₹25.25 | ₹27.00 | ₹24.83 | ₹25.98 | 18,868 |
| 2026-02-26 | ₹26.13 | ₹26.13 | ₹26.13 | ₹26.13 | 27 |
| 2026-02-25 | ₹27.29 | ₹27.36 | ₹26.11 | ₹26.13 | 2,438 |
| 2026-02-24 | ₹26.16 | ₹26.16 | ₹26.00 | ₹26.06 | 633 |
| 2026-02-20 | ₹25.84 | ₹27.40 | ₹25.84 | ₹27.35 | 1,622 |
| 2026-02-19 | ₹27.15 | ₹28.34 | ₹27.15 | ₹27.15 | 419 |
| 2026-02-18 | ₹27.16 | ₹27.16 | ₹27.15 | ₹27.15 | 400 |
| 2026-02-17 | ₹28.87 | ₹28.87 | ₹27.10 | ₹28.57 | 428 |
| 2026-02-16 | ₹27.56 | ₹27.56 | ₹27.50 | ₹27.50 | 503 |
| 2026-02-13 | ₹27.60 | ₹27.60 | ₹27.02 | ₹27.02 | 110 |
| 2026-02-12 | ₹29.10 | ₹30.90 | ₹28.22 | ₹28.22 | 32 |
| 2026-02-10 | ₹32.75 | ₹32.75 | ₹29.69 | ₹29.69 | 728 |
| 2026-02-09 | ₹30.35 | ₹31.71 | ₹29.60 | ₹31.25 | 3,789 |
| 2026-02-06 | ₹30.24 | ₹30.24 | ₹27.40 | ₹30.20 | 15 |
| 2026-02-05 | ₹28.80 | ₹28.80 | ₹28.80 | ₹28.80 | 1 |
| 2026-02-04 | ₹27.40 | ₹28.95 | ₹27.40 | ₹27.50 | 312 |
| 2026-02-03 | ₹28.78 | ₹28.83 | ₹26.36 | ₹28.83 | 3,475 |
| 2026-02-02 | ₹29.18 | ₹29.49 | ₹27.46 | ₹27.46 | 672 |
| 2026-02-01 | ₹28.90 | ₹28.90 | ₹28.90 | ₹28.90 | 1 |
| 2026-01-30 | ₹24.96 | ₹27.53 | ₹24.96 | ₹27.53 | 152 |
| 2026-01-29 | ₹26.15 | ₹28.68 | ₹26.15 | ₹26.26 | 2,483 |
| 2026-01-28 | ₹26.58 | ₹27.50 | ₹25.31 | ₹27.40 | 431 |
| 2026-01-27 | ₹29.30 | ₹29.30 | ₹26.58 | ₹26.58 | 13 |
| 2026-01-23 | ₹27.97 | ₹27.97 | ₹27.97 | ₹27.97 | 162 |
| 2026-01-22 | ₹28.15 | ₹29.94 | ₹28.06 | ₹29.44 | 855 |
| 2026-01-21 | ₹29.90 | ₹29.90 | ₹27.08 | ₹29.50 | 1,116 |
| 2026-01-20 | ₹29.98 | ₹30.50 | ₹28.50 | ₹28.50 | 29 |
| 2026-01-19 | ₹29.98 | ₹29.98 | ₹29.98 | ₹29.98 | 22 |
| 2026-01-16 | ₹30.37 | ₹31.81 | ₹28.86 | ₹30.90 | 1,393 |
| 2026-01-14 | ₹30.37 | ₹30.37 | ₹30.37 | ₹30.37 | 1 |
| 2026-01-13 | ₹28.95 | ₹28.95 | ₹28.95 | ₹28.95 | 6 |
| 2026-01-12 | ₹30.47 | ₹30.47 | ₹30.47 | ₹30.47 | 1 |
| 2026-01-09 | ₹29.00 | ₹30.59 | ₹27.81 | ₹30.38 | 1,437 |
| 2026-01-08 | ₹28.20 | ₹30.97 | ₹28.15 | ₹29.21 | 2,613 |
| 2026-01-07 | ₹31.96 | ₹32.40 | ₹29.50 | ₹29.50 | 3,951 |
| 2026-01-06 | ₹31.99 | ₹31.99 | ₹31.00 | ₹31.00 | 4 |
| 2026-01-05 | ₹30.00 | ₹31.60 | ₹30.00 | ₹31.32 | 54 |
| 2026-01-02 | ₹31.12 | ₹31.75 | ₹30.17 | ₹30.17 | 468 |
| 2026-01-01 | ₹31.75 | ₹31.75 | ₹31.75 | ₹31.75 | 160 |
Valson Industries Share Price Performance Analysis (Jan 2008 - May 2026)
VALSONQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.83%
₹31.75 → ₹29.90
Year to Date
Price Volatility
6.37%
Low Volatility
Year to Date
Average Daily Volume
1,996
Year to Date Average
BSE Exchange
Valson Industries Share Price History – Frequently Asked Questions
Common questions about VALSONQ historical data and records. Compare with VALSONQ fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Valson Industries (VALSONQ)?
The all-time high share price of Valson Industries was ₹92.8 recorded on October 09, 2009 on the BSE exchange.
What is the all-time low share price of Valson Industries (VALSONQ)?
The all-time low share price of Valson Industries was ₹6.35 recorded on August 05, 2013 on the BSE exchange.
How can I download VALSONQ historical share price data?
You can download Valson Industries 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 VALSONQ shares?
The highest trading volume day for Valson Industries was 1,320,520 shares traded on June 23, 2014 on the BSE exchange, with share price at ₹15.38.