Stockint.com

Loading a wholistic market research tool


Stock History for: VALIANTORG, Valiant Organics Limited, INE565V01010, Listing: 23-Jul-2021

Macro-sector: Commodities Band: 20 High52 Price: 507.8 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 227.05 Barrier: 342.5; Drift%: -1.33
Basic Industry: Specialty Chemicals Total Equity: 27,599,049 Low52 Date: 17-Mar-2025 SHP: 37.91 / 0.21 / 0.0 / 61.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 320.4 / 227.05 Month: 434.0 / 336.0 Week: 368.55 / 332.1 Day: 345.9 / 330.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 330.00 345.90 330.00 338.00 337.91 0.61 932.00 5,790 1.12 0 0.00 0.00 3
2 26-Aug 347.00 351.50 335.00 335.95 338.99 -3.96 927.19 10,651 2.06 0 0.00 0.00 6
3 25-Aug 359.00 359.00 340.00 349.80 349.60 0.76 965.41 8,750 1.70 0 0.00 0.00 5
4 22-Aug 352.20 359.90 345.20 347.15 351.02 -1.95 958.10 13,764 2.67 0 0.00 0.00 8
5 21-Aug 359.95 360.00 351.75 354.05 354.48 -0.30 977.14 5,771 1.12 0 0.00 0.00 3
6 20-Aug 370.00 370.00 352.10 355.10 357.42 -2.78 980.04 5,158 1.00 0 0.00 0.00 3
7 19-Aug 370.20 370.20 360.00 365.25 365.74 -1.34 1,008.06 12,197 2.36 0 0.00 0.00 7
8 18-Aug 375.00 383.00 358.00 370.20 371.35 0.45 1,021.72 31,238 6.06 0 0.00 0.00 18
9 14-Aug 368.50 368.55 368.50 368.55 368.54 5.00 1,017.16 11,243 2.18 0 0.00 0.00 7
10 13-Aug 338.60 351.90 335.00 351.00 344.15 4.73 968.00 11,779 2.28 0 0.00 0.00 7
11 12-Aug 337.00 342.50 332.10 335.15 337.50 -0.49 924.98 15,685 3.04 0 0.00 0.00 9
12 11-Aug 344.70 344.70 333.00 336.80 338.40 -1.09 929.54 12,684 2.46 0 0.00 0.00 7
13 08-Aug 352.50 355.25 334.85 340.50 343.33 -3.39 939.75 10,379 2.01 0 0.00 0.00 6
14 07-Aug 364.00 367.95 346.00 352.45 352.25 -3.23 972.73 12,440 2.41 0 0.00 0.00 7
15 06-Aug 364.60 370.00 357.00 364.20 363.56 -0.11 1,005.16 12,024 2.33 0 0.00 0.00 7
16 05-Aug 358.95 370.00 358.50 364.60 364.86 2.81 1,006.26 17,972 3.48 0 0.00 0.00 11
17 04-Aug 340.40 354.70 340.40 354.65 350.35 4.97 978.80 23,960 4.64 0 0.00 0.00 14
18 01-Aug 353.00 359.00 336.05 337.85 343.39 -4.47 932.43 19,851 3.85 0 0.00 0.00 12
19 31-Jul 349.95 359.45 336.00 353.65 345.57 2.27 976.04 30,046 5.82 0 0.00 0.00 18
20 30-Jul 346.95 354.35 342.85 345.80 346.74 -0.04 954.38 29,644 5.75 0 0.00 0.00 17
21 29-Jul 367.00 367.00 345.95 345.95 348.99 -5.00 954.79 48,521 9.41 0 0.00 0.00 28
22 28-Jul 381.50 385.00 361.60 364.15 372.70 -4.08 1,005.02 16,773 3.25 0 0.00 0.00 10
23 25-Jul 395.90 395.90 376.00 379.65 381.19 -3.63 1,047.80 15,536 3.01 0 0.00 0.00 9
24 24-Jul 398.00 399.95 386.00 393.95 395.03 -0.23 1,087.26 12,179 2.36 0 0.00 0.00 7
25 23-Jul 399.00 399.00 390.00 394.85 393.10 0.92 1,089.75 8,702 1.69 0 0.00 0.00 5
26 22-Jul 399.95 401.00 386.20 391.25 392.20 -0.51 1,079.81 14,696 2.85 0 0.00 0.00 9
27 21-Jul 398.60 404.50 390.00 393.25 397.29 -1.34 1,085.33 12,779 2.48 0 0.00 0.00 8
28 18-Jul 405.10 412.95 395.00 398.60 402.10 -2.77 1,100.10 22,615 4.38 0 0.00 0.00 13
29 17-Jul 417.95 417.95 405.00 409.95 408.86 -0.85 1,131.42 19,210 3.72 0 0.00 0.00 11
30 16-Jul 403.10 413.90 401.00 413.45 409.75 1.94 1,141.08 16,103 3.12 0 0.00 0.00 9
31 15-Jul 414.95 414.95 402.00 405.60 407.43 -1.74 1,119.42 13,554 2.63 0 0.00 0.00 8
32 14-Jul 413.70 417.00 402.10 412.80 411.61 1.83 1,139.29 14,280 2.77 0 0.00 0.00 8
33 11-Jul 413.15 416.00 405.00 405.40 409.76 -2.01 1,118.87 16,518 3.20 0 0.00 0.00 10
34 10-Jul 426.00 428.00 411.10 413.70 415.97 -1.34 1,141.77 11,686 2.27 0 0.00 0.00 7
35 09-Jul 416.25 429.80 414.00 419.30 418.96 -2.15 1,157.23 22,927 4.44 0 0.00 0.00 13
36 08-Jul 412.10 432.00 412.00 428.50 423.75 2.73 1,182.62 40,738 7.90 0 0.00 0.00 24
37 07-Jul 427.00 433.95 411.25 417.10 421.14 -1.85 1,151.16 22,300 4.32 0 0.00 0.00 13
38 04-Jul 418.60 434.00 410.40 424.95 423.69 2.10 1,172.82 21,126 4.09 0 0.00 0.00 12
39 03-Jul 419.70 419.70 410.00 416.20 414.70 -0.04 1,148.67 7,294 1.41 0 0.00 0.00 4
40 02-Jul 419.65 420.40 405.25 416.35 415.41 0.53 1,149.09 20,946 4.06 0 0.00 0.00 12
41 01-Jul 414.40 423.00 408.00 414.15 414.87 1.07 1,143.01 26,378 5.11 0 0.00 0.00 15
42 30-Jun 429.65 429.65 402.20 409.75 413.00 -2.75 1,130.87 22,268 4.32 0 0.00 0.00 13
43 27-Jun 429.95 429.95 407.50 421.35 422.34 -0.72 1,162.89 17,549 3.40 0 0.00 0.00 10
44 26-Jun 434.00 436.85 418.00 424.40 426.23 -2.49 1,171.30 25,484 4.94 0 0.00 0.00 15
45 25-Jun 423.00 442.00 413.00 435.25 427.74 2.09 1,201.25 23,687 4.59 0 0.00 0.00 14
46 24-Jun 419.00 427.50 411.00 426.35 421.20 4.72 1,176.69 62,420 12.10 0 0.00 0.00 37
47 23-Jun 401.00 415.00 401.00 407.15 410.06 -1.77 1,123.70 19,953 3.87 0 0.00 0.00 12
48 20-Jun 428.00 435.95 414.15 414.50 419.77 -4.92 1,143.98 45,037 8.73 0 0.00 0.00 26
49 19-Jun 440.45 444.40 419.00 435.95 429.16 -1.02 1,203.18 28,525 5.53 0 0.00 0.00 17
50 18-Jun 443.95 447.00 425.00 440.45 439.69 0.26 1,215.60 27,179 5.27 0 0.00 0.00 16
51 17-Jun 458.00 465.00 434.00 439.30 447.81 -3.46 1,212.43 33,657 6.52 0 0.00 0.00 20
52 16-Jun 464.10 470.75 447.55 455.05 455.00 -2.66 1,255.89 87,367 16.93 38,963 38,963.00 1.00 23
53 13-Jun 474.05 482.80 466.00 467.50 473.37 -4.69 1,290.26 143,133 27.74 79,407 79,407.00 3.76 47
54 12-Jun 507.25 507.80 481.00 490.50 499.62 1.42 1,353.73 413,136 80.08 216,983 216,983.00 10.84 127
55 11-Jun 475.70 483.65 471.35 483.65 480.27 4.99 1,334.83 61,888 12.00 52,353 52,353.00 2.51 31
56 10-Jun 442.20 460.65 439.35 460.65 455.26 4.99 1,271.35 109,871 21.30 91,417 91,417.00 4.16 54
57 09-Jun 431.70 450.85 426.35 438.75 437.09 1.63 1,210.91 67,631 13.11 36,553 36,553.00 1.60 21
58 06-Jun 444.00 448.35 424.80 431.70 434.03 -3.05 1,191.45 62,293 12.07 39,787 39,787.00 1.73 23
59 05-Jun 454.95 459.90 440.95 445.30 451.63 -0.35 1,228.99 63,134 12.24 37,926 37,926.00 1.71 22
60 04-Jun 463.85 463.85 442.00 446.85 451.54 -2.75 1,233.26 66,742 12.94 37,936 37,936.00 1.71 22
61 03-Jun 469.00 471.00 449.95 459.50 461.58 0.02 1,268.18 123,392 23.92 82,374 82,374.00 3.80 48
62 02-Jun 457.85 464.90 441.00 459.40 453.89 0.79 1,267.90 120,077 23.28 65,824 65,824.00 2.99 39
63 30-May 458.00 468.60 443.25 455.80 457.77 -0.11 1,257.96 242,395 46.98 111,802 111,802.00 5.12 66
64 29-May 458.20 458.20 440.00 456.30 452.91 4.56 1,259.34 462,807 89.71 297,023 297,023.00 13.45 174
65 28-May 428.00 436.40 422.00 436.40 430.74 4.99 1,204.42 125,995 24.42 95,328 95,328.00 4.11 56
66 27-May 399.00 415.65 387.00 415.65 408.63 4.99 1,147.15 171,404 33.22 94,896 94,896.00 3.88 56
67 26-May 374.00 395.90 374.00 395.90 387.32 5.00 1,092.65 112,738 21.85 65,716 65,716.00 2.55 39

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    SACHEEROME