BSE - Free Realtime Quote INR

Valor Estate Limited (DBREALTY.BO)

187.50
+0.35
+(0.19%)
As of 10:52:02 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025187.15188.50186.15187.50187.5013,724
May 15, 2025184.00191.05184.00187.15187.15234,448
May 14, 2025184.95185.15181.00183.85183.85150,557
May 13, 2025176.55180.90175.45177.65177.6571,323
May 12, 2025173.00177.90173.00175.90175.9071,339
May 9, 2025160.30166.90160.30165.95165.95123,796
May 8, 2025173.10177.65166.35168.25168.25171,469
May 7, 2025162.75173.90162.75172.05172.0530,324
May 6, 2025175.85176.80167.00167.90167.9047,324
May 5, 2025174.05177.50172.50175.55175.5539,101
May 2, 2025174.45177.20172.30174.60174.6098,833
Apr 30, 2025177.85181.45172.70174.45174.45108,504
Apr 29, 2025178.40184.70174.30175.65175.6587,390
Apr 28, 2025178.55180.15173.30177.55177.5559,616
Apr 25, 2025189.05192.00175.55177.70177.70129,384
Apr 24, 2025187.00194.50185.15189.80189.80301,690
Apr 23, 2025186.45189.40181.25186.45186.4592,828
Apr 22, 2025187.30193.00185.05186.45186.4561,031
Apr 21, 2025190.85195.90182.75185.85185.85146,023
Apr 17, 2025191.15195.70189.15189.85189.85137,120
Apr 16, 2025190.20198.00188.55192.80192.80347,716
Apr 15, 2025178.15198.45176.55192.10192.10662,048
Apr 11, 2025167.50177.35166.05174.70174.70185,671
Apr 9, 2025168.10168.10160.55164.60164.6072,328
Apr 8, 2025165.30170.45161.00168.20168.20157,346
Apr 7, 2025160.00165.50152.00164.20164.20200,953
Apr 4, 2025172.95174.70166.75169.55169.55160,209
Apr 3, 2025170.25177.80169.80174.90174.90603,402
Apr 2, 2025155.05174.75150.00171.35171.351,284,871
Apr 1, 2025150.55154.35150.10153.45153.45137,926
Mar 28, 2025154.40157.05149.90150.75150.75127,868
Mar 27, 2025143.65156.95143.65154.40154.40215,804
Mar 26, 2025147.00150.60143.00143.50143.50149,127
Mar 25, 2025150.05153.00145.55147.45147.45630,008
Mar 24, 2025154.65157.00148.60151.50151.50405,340
Mar 21, 2025127.90152.25127.20151.75151.75979,478
Mar 20, 2025128.25131.30126.55126.90126.90246,373
Mar 19, 2025122.00128.50122.00127.25127.25335,923
Mar 18, 2025118.45123.10118.15122.40122.40285,608
Mar 17, 2025118.05123.45115.85117.25117.25305,857
Mar 13, 2025122.00122.80117.25118.05118.05182,772
Mar 12, 2025124.50126.85119.50121.65121.651,277,452
Mar 11, 2025123.25125.80120.30122.80122.80489,818
Mar 10, 2025135.85135.85125.00126.25126.252,644,932
Mar 7, 2025128.40135.50128.15133.60133.60449,829
Mar 6, 2025128.60130.75126.15128.40128.4069,207
Mar 5, 2025122.85128.70122.00125.60125.60160,420
Mar 4, 2025119.60123.50117.60121.20121.20321,882
Mar 3, 2025124.90126.00115.25119.60119.60463,750
Feb 28, 2025116.50125.45115.50123.35123.35253,941
Feb 27, 2025126.95126.95117.65118.55118.55217,475
Feb 25, 2025129.20131.65124.45125.20125.20177,306
Feb 24, 2025128.80130.40126.15128.25128.25142,997
Feb 21, 2025135.00138.00129.35130.30130.30291,348
Feb 20, 2025133.50137.20132.00134.50134.5081,330
Feb 19, 2025121.25136.40121.25133.60133.60201,158
Feb 18, 2025129.05131.40121.65125.65125.65176,386
Feb 17, 2025130.15132.75126.95130.40130.40158,003
Feb 14, 2025139.25140.80128.00132.50132.50211,490
Feb 13, 2025138.00145.80138.00139.20139.20118,954
Feb 12, 2025143.05143.85131.65137.65137.65176,312
Feb 11, 2025153.00153.00142.15143.00143.00114,046
Feb 10, 2025153.50153.50149.95150.55150.5592,407
Feb 7, 2025157.00157.25151.70152.75152.7596,130
Feb 6, 2025159.10163.45155.90156.70156.7051,332
Feb 5, 2025159.50161.40158.05159.10159.1038,819
Feb 4, 2025152.85162.50152.85157.65157.6573,948
Feb 3, 2025155.00156.00151.80152.45152.45275,785
Feb 1, 2025156.65159.90154.85155.95155.9572,311
Jan 31, 2025157.70158.70155.20156.35156.3550,989
Jan 30, 2025159.15162.00154.45156.15156.15214,190
Jan 29, 2025158.00161.85156.85158.60158.6096,291
Jan 28, 2025154.75162.30150.15156.65156.65248,485
Jan 27, 2025164.60164.60153.40154.70154.70154,530
Jan 24, 2025169.95170.10162.90164.70164.70129,105
Jan 23, 2025169.00174.50165.90168.80168.8067,902
Jan 22, 2025170.20171.75164.45167.70167.7097,386
Jan 21, 2025178.15179.00170.55171.20171.20119,003
Jan 20, 2025167.00182.90166.35178.20178.20117,317
Jan 17, 2025164.05169.35163.25167.55167.5587,529
Jan 16, 2025160.00166.90160.00164.65164.6586,869
Jan 15, 2025157.80162.50155.25157.75157.7578,550
Jan 14, 2025152.95157.45150.20156.45156.4586,828
Jan 13, 2025157.95157.95149.60150.75150.7596,848
Jan 10, 2025162.25164.65156.35158.30158.30107,575
Jan 9, 2025170.00170.20160.05162.20162.20120,244
Jan 8, 2025170.00172.10166.45167.85167.85124,566
Jan 7, 2025167.75171.25166.20169.45169.45115,698
Jan 6, 2025176.30177.35165.05166.20166.20171,223
Jan 3, 2025181.95184.00177.00177.85177.8561,294
Jan 2, 2025184.55185.50180.25180.95180.95140,997
Jan 1, 2025172.55186.00172.20182.40182.40163,932
Dec 31, 2024171.05173.90168.40173.05173.0582,102
Dec 30, 2024174.40176.85171.00171.65171.6566,090
Dec 27, 2024177.10178.10173.30174.10174.10110,004
Dec 26, 2024180.95180.95175.45176.10176.1082,967
Dec 24, 2024178.15181.90176.80179.15179.15132,211
Dec 23, 2024183.00183.30175.60176.60176.60269,149
Dec 20, 2024191.55193.35180.50181.20181.20300,293
Dec 19, 2024180.55191.75178.00190.55190.55462,688
Dec 18, 2024181.55189.00180.45183.40183.40328,916
Dec 17, 2024177.85187.15177.85181.55181.55195,032
Dec 16, 2024171.15182.40171.00178.75178.75172,269
Dec 13, 2024175.00176.40169.25171.65171.6551,622
Dec 12, 2024176.35179.75173.50174.90174.90153,310
Dec 11, 2024177.25179.55174.10174.85174.851,744,030
Dec 10, 2024178.00180.35174.95179.15179.1559,268
Dec 9, 2024178.00181.15176.75179.10179.1052,462
Dec 6, 2024182.00183.10177.00177.55177.55100,721
Dec 5, 2024181.00187.00178.70180.95180.95195,149
Dec 4, 2024178.95185.60177.95183.80183.80184,643
Dec 3, 2024171.05179.90171.05178.40178.40132,395
Dec 2, 2024171.05173.90170.55172.60172.6019,548
Nov 29, 2024173.50174.10171.55172.85172.8564,565
Nov 28, 2024170.40174.35168.40173.50173.5081,336
Nov 27, 2024163.00172.30161.45169.75169.75140,855
Nov 26, 2024164.55165.70161.45162.00162.00106,780
Nov 25, 2024169.65169.65159.65164.60164.60123,090
Nov 22, 2024158.00161.60156.00160.00160.0040,026
Nov 21, 2024154.75160.55154.25157.35157.3561,335
Nov 19, 2024152.35162.55152.35154.70154.7066,835
Nov 18, 2024159.05160.60152.10154.55154.55136,488
Nov 14, 2024154.55163.95154.50160.45160.45131,191
Nov 13, 2024160.20161.50151.00152.70152.70222,743
Nov 12, 2024164.90166.50160.80161.95161.9569,988
Nov 11, 2024165.30168.75162.10163.95163.95136,410
Nov 8, 2024174.30174.30164.85166.45166.4598,801
Nov 7, 2024177.40177.40172.00172.65172.6547,690
Nov 6, 2024163.65179.20163.65176.10176.10358,001
Nov 4, 2024164.90165.60160.05161.50161.50104,065
Nov 1, 2024170.85170.85165.45165.95165.9526,613
Oct 31, 2024163.00165.75162.35164.00164.0094,374
Oct 29, 2024159.40163.05157.25160.25160.25136,714
Oct 28, 2024162.10162.10156.30158.75158.7594,355
Oct 25, 2024165.10166.80156.95158.00158.00113,583
Oct 24, 2024170.10171.90165.60167.05167.0578,133
Oct 23, 2024163.00173.90160.90170.35170.35213,030
Oct 22, 2024172.55172.70163.00164.15164.15216,660
Oct 21, 2024180.75180.85172.05172.60172.60140,109
Oct 18, 2024177.30179.05173.00177.95177.95160,170
Oct 17, 2024187.75187.80178.05178.65178.65253,188
Oct 16, 2024191.75191.80185.70186.60186.60137,609
Oct 15, 2024192.25196.00190.20191.00191.00144,880
Oct 14, 2024202.95204.15192.70194.10194.10256,845
Oct 11, 2024193.65206.00190.50202.10202.10492,473
Oct 10, 2024175.00196.60175.00192.00192.00486,759
Oct 9, 2024173.95176.90173.50174.70174.70251,834
Oct 8, 2024167.25173.55167.25171.15171.15334,715
Oct 7, 2024185.95185.95166.15170.65170.65417,570
Oct 4, 2024182.40187.15180.10183.55183.55226,807
Oct 3, 2024187.60187.60182.20182.65182.6567,239
Oct 1, 2024190.00193.65187.50188.05188.0562,079
Sep 30, 2024190.00192.45188.00190.00190.00118,463
Sep 27, 2024191.00194.90189.00194.30194.30170,469
Sep 26, 2024191.75194.90188.00188.70188.70103,759
Sep 25, 2024193.25194.20188.90189.75189.7564,793
Sep 24, 2024198.70199.80193.85194.90194.9088,922
Sep 23, 2024196.00201.85194.65198.15198.15119,279
Sep 20, 2024185.10196.90183.35195.35195.35403,826
Sep 19, 2024188.00189.35178.75186.10186.10327,699
Sep 18, 2024192.20192.20185.10186.25186.25110,051
Sep 17, 2024189.50190.90186.10189.00189.0052,158
Sep 16, 2024193.00194.45187.80188.55188.5581,082
Sep 13, 2024192.40194.00190.65192.35192.3546,170
Sep 12, 2024193.05194.30189.00192.20192.20124,935
Sep 11, 2024199.95199.95192.00192.80192.8085,116
Sep 10, 2024192.85199.70192.00199.00199.00195,334
Sep 9, 2024189.00192.90183.55190.50190.5049,242
Sep 6, 2024194.70194.70186.40187.05187.05153,490
Sep 5, 2024194.95195.00192.00192.35192.3544,972
Sep 4, 2024192.00194.85191.00191.55191.55100,242
Sep 3, 2024193.40195.90192.30193.15193.1588,763
Sep 2, 2024198.65198.65192.55193.30193.30147,696
Aug 30, 2024195.00199.45194.70197.10197.10108,456
Aug 29, 2024201.90201.90192.75193.70193.70171,581
Aug 28, 2024201.00203.65198.10199.00199.0056,000
Aug 26, 2024208.35208.35203.10203.85203.8562,621
Aug 23, 2024209.45209.45202.85207.10207.1087,929
Aug 22, 2024206.85210.65204.40206.10206.10189,619
Aug 21, 2024202.50211.95200.55206.75206.75330,078
Aug 20, 2024200.55205.40198.40200.60200.60190,862
Aug 19, 2024200.00202.95198.65200.05200.0574,098
Aug 16, 2024193.00199.95193.00198.50198.50187,154
Aug 14, 2024204.75204.75191.10192.55192.55183,359
Aug 13, 2024203.00208.00200.50201.75201.75147,242
Aug 12, 2024201.95203.85198.45202.25202.2589,449
Aug 9, 2024204.00206.30201.95203.10203.10380,334
Aug 8, 2024207.85209.80200.75201.30201.30162,747
Aug 7, 2024205.15208.00198.75206.40206.40301,877
Aug 6, 2024200.65208.45196.00197.10197.10366,743
Aug 5, 2024202.05208.35196.75199.45199.45502,937
Aug 2, 2024205.00218.50200.40213.70213.70201,515
Aug 1, 2024211.95212.55205.10206.95206.95206,646
Jul 31, 2024215.10219.30210.00210.65210.65169,704
Jul 30, 2024214.00223.70211.50214.95214.95312,922
Jul 29, 2024211.90218.00208.40211.70211.70560,039
Jul 26, 2024206.50209.40203.10204.70204.70132,750
Jul 25, 2024200.00209.30197.00205.45205.45361,955
Jul 24, 2024190.05204.85189.00201.95201.95277,034
Jul 23, 2024192.35195.20181.15190.75190.75322,704
Jul 22, 2024197.30198.80191.60192.30192.30115,809
Jul 19, 2024207.00207.50194.70195.45195.45162,124
Jul 18, 2024203.95211.50202.00206.20206.20371,024
Jul 16, 2024205.20210.30202.00202.90202.90124,929
Jul 15, 2024210.35212.80206.30207.00207.0086,807
Jul 12, 2024211.95218.45206.10207.75207.75358,163
Jul 11, 2024206.70214.00205.15212.75212.75310,713
Jul 10, 2024218.75220.25202.75205.70205.70482,833
Jul 9, 2024224.95225.00217.00218.30218.30286,447
Jul 8, 2024221.05229.05215.45226.00226.00351,684
Jul 5, 2024200.65224.95199.75219.10219.101,281,048
Jul 4, 2024204.50207.45200.05201.45201.4594,238
Jul 3, 2024201.05209.60200.75204.00204.00342,302
Jul 2, 2024203.40207.55198.70201.40201.40223,673
Jul 1, 2024188.05206.40185.35202.65202.65367,027
Jun 28, 2024189.40193.90185.25186.00186.00157,642
Jun 27, 2024193.45193.70185.05187.75187.75255,703
Jun 26, 2024194.10197.50191.50192.50192.50278,994
Jun 25, 2024197.00198.50192.85193.30193.30184,221
Jun 24, 2024200.40200.40195.00196.20196.20111,112
Jun 21, 2024198.45209.70196.65200.80200.80446,670
Jun 20, 2024194.40205.75191.55198.40198.40250,584
Jun 19, 2024198.55199.90192.00192.55192.5595,943
Jun 18, 2024203.20205.00197.40198.20198.20107,007
Jun 14, 2024203.30206.80201.70202.20202.2095,402
Jun 13, 2024206.80206.90200.65201.60201.60126,812
Jun 12, 2024199.25206.50197.75205.25205.25175,336
Jun 11, 2024193.95200.75180.30198.65198.65459,554
Jun 10, 2024198.40199.10191.80193.00193.00123,489
Jun 7, 2024199.35201.15195.50197.40197.40161,535
Jun 6, 2024179.30196.40179.30191.05191.05446,963
Jun 5, 2024164.65179.90157.15177.35177.35576,460
Jun 4, 2024201.85201.85163.20164.80164.80750,918
Jun 3, 2024207.65213.10199.50203.95203.95170,625
May 31, 2024192.00204.90181.60203.30203.30310,622
May 30, 2024196.30197.80186.50188.20188.20187,834
May 29, 2024197.85201.35196.00199.25199.25142,737
May 28, 2024205.00205.00197.40198.10198.10153,095
May 27, 2024205.30209.00199.70203.45203.45159,206
May 24, 2024210.50212.50204.45205.65205.6573,664
May 23, 2024214.95216.45209.65210.70210.70145,380
May 22, 2024215.30216.50210.10213.25213.25202,180
May 21, 2024210.40220.80206.70215.25215.25194,775
May 17, 2024207.95214.50207.95210.65210.6541,603
May 16, 2024212.35213.75207.60210.05210.05137,040