NSE - Delayed Quote INR

Valor Estate Limited (DBREALTY.NS)

166.07
-2.11
(-1.25%)
At close: May 9 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025160.50167.29160.50166.07166.071,184,915
May 8, 2025172.75177.52165.00168.18168.181,352,819
May 7, 2025163.50173.99163.50172.12172.121,032,699
May 6, 2025177.00177.59167.00167.95167.951,633,975
May 5, 2025176.00178.00172.40175.93175.931,175,215
May 2, 2025175.00177.69172.10175.00175.00800,797
Apr 30, 2025175.91181.40172.65174.14174.141,616,296
Apr 29, 2025178.00184.79175.10176.02176.021,553,473
Apr 28, 2025178.65180.20174.01177.33177.331,212,580
Apr 25, 2025190.02192.18175.10177.35177.353,154,296
Apr 24, 2025186.80194.19183.21190.16190.162,987,012
Apr 23, 2025187.50189.39182.01186.37186.371,333,911
Apr 22, 2025186.95193.80185.10186.18186.181,497,694
Apr 21, 2025190.05196.00182.45186.04186.043,788,658
Apr 17, 2025191.80195.69189.01190.01190.012,035,485
Apr 16, 2025192.00198.00188.36192.30192.303,703,123
Apr 15, 2025179.55198.50176.33192.22192.229,406,483
Apr 11, 2025168.80177.45166.22174.48174.483,701,403
Apr 9, 2025167.00167.64160.42164.44164.441,604,620
Apr 8, 2025166.98170.39161.10168.32168.322,458,455
Apr 7, 2025157.10165.51151.81163.44163.445,495,112
Apr 4, 2025173.70174.92166.61169.81169.813,993,341
Apr 3, 2025170.00177.99169.20174.96174.968,030,115
Apr 2, 2025154.78174.80149.69171.16171.1631,521,094
Apr 1, 2025151.00154.44150.00153.12153.121,154,804
Mar 28, 2025155.00157.26150.00150.63150.633,317,904
Mar 27, 2025143.70156.80143.70154.44154.445,791,423
Mar 26, 2025147.06150.68143.02143.71143.713,705,822
Mar 25, 2025151.05153.42145.61147.58147.583,591,969
Mar 24, 2025153.60157.08149.00151.72151.727,935,850
Mar 21, 2025127.70152.40127.25151.61151.6124,093,400
Mar 20, 2025128.24131.36126.50127.00127.003,970,973
Mar 19, 2025122.75128.53122.75127.24127.242,877,291
Mar 18, 2025117.44117.44117.44117.44117.44-
Mar 17, 2025121.25123.34116.15117.44117.444,272,134
Mar 13, 2025122.95123.25117.10117.79117.793,022,958
Mar 12, 2025123.50126.87119.54121.88121.885,186,531
Mar 11, 2025125.61125.90120.40123.15123.153,787,815
Mar 10, 2025134.00135.75125.04126.17126.175,528,380
Mar 7, 2025128.45135.50128.26133.82133.824,043,529
Mar 6, 2025127.04130.79126.05128.26128.263,187,554
Mar 5, 2025121.99129.00121.98125.78125.783,415,820
Mar 4, 2025117.05123.57117.05121.24121.242,957,147
Mar 3, 2025123.00126.25115.11119.58119.583,253,845
Feb 28, 2025116.98125.39115.20123.45123.456,831,427
Feb 27, 2025125.35126.74117.59118.65118.653,070,429
Feb 25, 2025128.48131.65124.00125.17125.172,752,910
Feb 24, 2025130.10130.46126.18128.13128.132,219,886
Feb 21, 2025133.99138.08129.23130.15130.152,016,375
Feb 20, 2025134.00137.10132.00134.38134.382,323,966
Feb 19, 2025124.30136.40124.00134.00134.002,931,703
Feb 18, 2025131.00131.46121.47125.55125.552,542,725
Feb 17, 2025131.90132.80126.53130.19130.193,314,939
Feb 14, 2025140.50141.00127.60132.22132.225,185,434
Feb 13, 2025137.84146.00137.84139.24139.242,076,392
Feb 12, 2025143.40143.75131.50137.84137.842,305,941
Feb 11, 2025151.06151.33142.00143.02143.022,877,323
Feb 10, 2025152.98153.78150.05150.24150.24883,297
Feb 7, 2025156.80157.39151.69152.67152.671,283,440
Feb 6, 2025160.30163.31155.65156.45156.451,702,028
Feb 5, 2025158.55161.84158.14159.23159.231,009,650
Feb 4, 2025153.52162.66153.52157.75157.751,769,413
Feb 3, 2025154.10156.24151.57152.30152.301,226,822
Feb 1, 2025157.40159.90154.79156.08156.081,358,223
Jan 31, 2025157.45159.18155.11156.44156.441,205,778
Jan 30, 2025159.85162.00156.10157.29157.291,092,760
Jan 29, 2025157.55161.92156.90158.60158.601,184,776
Jan 28, 2025154.99162.40150.11156.56156.562,618,083
Jan 27, 2025164.00164.44153.30154.62154.622,174,400
Jan 24, 2025168.35170.17163.10164.56164.56786,199
Jan 23, 2025166.80174.53165.67168.63168.631,132,004
Jan 22, 2025171.60172.10164.50167.58167.581,355,621
Jan 21, 2025177.90179.15170.47171.13171.131,979,437
Jan 20, 2025166.50183.00166.25177.76177.764,956,380
Jan 17, 2025164.15169.30163.42167.60167.601,232,179
Jan 16, 2025160.25167.05160.18164.63164.631,837,965
Jan 15, 2025156.38162.69155.10157.74157.741,417,885
Jan 14, 2025151.00157.55150.01156.50156.501,314,714
Jan 13, 2025156.00157.24149.25150.75150.752,367,890
Jan 10, 2025163.50164.65156.21158.33158.331,892,224
Jan 9, 2025169.00170.50159.89162.19162.191,479,859
Jan 8, 2025170.00172.32165.65167.83167.831,681,214
Jan 7, 2025167.90171.50166.11169.39169.392,744,121
Jan 6, 2025178.00178.15165.00166.16166.162,341,849
Jan 3, 2025180.71184.15176.99177.60177.601,375,724
Jan 2, 2025181.90185.49180.43181.08181.081,807,770
Jan 1, 2025173.00184.50172.26181.80181.802,151,144
Dec 31, 2024171.25173.95168.09173.02173.021,406,056
Dec 30, 2024175.00175.70171.00171.61171.611,482,162
Dec 27, 2024176.41178.25173.40174.54174.541,332,300
Dec 26, 2024178.60179.30175.25176.03176.031,295,782
Dec 24, 2024178.05182.00176.60178.51178.511,498,552
Dec 23, 2024183.00183.79175.75176.76176.762,443,787
Dec 20, 2024192.18193.32180.30181.09181.095,062,841
Dec 19, 2024180.90191.80178.06190.25190.256,318,336
Dec 18, 2024182.00189.00180.10183.36183.365,522,717
Dec 17, 2024178.50187.20178.50181.49181.496,452,438
Dec 16, 2024170.50182.50170.50178.83178.833,442,235
Dec 13, 2024174.92174.99169.12171.61171.611,221,002
Dec 12, 2024173.76179.80173.45174.92174.922,664,342
Dec 11, 2024178.20179.59174.02174.80174.801,380,621
Dec 10, 2024177.50180.35174.66178.64178.641,720,478
Dec 9, 2024177.00182.10176.55179.16179.161,750,045
Dec 6, 2024182.20183.00177.10177.86177.862,516,406
Dec 5, 2024183.64187.20178.60181.36181.362,990,353
Dec 4, 2024179.10184.50177.90183.60183.603,092,760
Dec 3, 2024172.00179.80172.00178.41178.412,794,338
Dec 2, 2024172.00173.85170.31172.46172.46788,131
Nov 29, 2024174.00174.05171.64172.96172.961,140,690
Nov 28, 2024169.91174.20168.25173.49173.492,275,833
Nov 27, 2024161.16172.40161.00170.32170.322,997,289
Nov 26, 2024163.00165.70161.80162.38162.38825,332
Nov 25, 2024168.59168.60159.50164.00164.002,829,892
Nov 22, 2024157.10161.57155.86160.13160.131,568,311
Nov 21, 2024154.92160.75154.25157.36157.362,262,209
Nov 19, 2024153.99162.70153.81154.92154.921,903,289
Nov 18, 2024158.00160.82152.11154.90154.901,598,283
Nov 14, 2024152.70164.00152.70160.31160.312,568,668
Nov 13, 2024161.40161.40150.91152.41152.411,711,553
Nov 12, 2024164.16166.80160.50161.83161.83773,430
Nov 11, 2024164.52168.64162.00164.20164.201,528,530
Nov 8, 2024171.24172.18165.10165.83165.83999,273
Nov 7, 2024176.21176.77172.00172.58172.581,646,585
Nov 6, 2024162.60179.40162.60176.30176.304,621,556
Nov 5, 2024161.15164.50160.25163.74163.741,168,281
Nov 4, 2024165.90166.05160.00161.47161.471,169,027
Nov 1, 2024164.90166.53164.89165.90165.90441,416
Oct 31, 2024162.91165.70162.31164.01164.011,036,793
Oct 30, 2024159.30170.90159.30163.11163.112,394,410
Oct 29, 2024159.00163.39157.25160.52160.521,221,466
Oct 28, 2024161.35161.54156.12158.46158.462,400,449
Oct 25, 2024167.29168.00156.80158.38158.382,086,871
Oct 24, 2024170.89171.79165.35167.29167.291,452,284
Oct 23, 2024163.00174.00161.01170.40170.402,350,815
Oct 22, 2024171.10172.50162.95164.08164.081,838,188
Oct 21, 2024179.26180.65172.00172.52172.521,458,320
Oct 18, 2024178.01179.17172.92177.71177.712,059,053
Oct 17, 2024187.30187.80178.00178.42178.422,461,552
Oct 16, 2024190.11191.74185.41186.55186.552,083,708
Oct 15, 2024193.99196.00190.10190.87190.871,694,734
Oct 14, 2024202.23204.10192.40194.06194.064,259,885
Oct 11, 2024192.50205.90190.10202.23202.2311,988,022
Oct 10, 2024175.75196.80175.45192.09192.099,640,096
Oct 9, 2024173.25176.99173.25174.78174.781,886,936
Oct 8, 2024171.70173.50168.95170.82170.822,637,208
Oct 7, 2024183.45184.78166.00170.49170.493,319,597
Oct 4, 2024182.25187.25180.20183.25183.251,241,278
Oct 3, 2024187.10187.50182.01182.51182.511,453,928
Oct 1, 2024191.05194.00187.50188.17188.171,671,986
Sep 30, 2024187.00192.50187.00190.12190.121,262,164
Sep 27, 2024190.50195.00188.70193.96193.962,626,998
Sep 26, 2024190.00194.90187.80188.70188.701,704,959
Sep 25, 2024194.04194.40188.60189.72189.721,527,746
Sep 24, 2024198.43199.90193.95195.05195.051,304,463
Sep 23, 2024196.75201.90194.55197.81197.812,654,998
Sep 20, 2024185.68197.00183.20195.42195.424,832,514
Sep 19, 2024188.20189.49178.60185.68185.682,767,369
Sep 18, 2024190.00191.00185.00186.23186.231,967,365
Sep 17, 2024189.03191.31186.00189.71189.711,980,558
Sep 16, 2024193.50195.00188.00188.65188.651,127,795
Sep 13, 2024193.50194.15190.45192.34192.341,239,858
Sep 12, 2024193.00194.42188.95192.51192.511,096,893
Sep 11, 2024199.50199.50191.90192.77192.771,417,649
Sep 10, 2024192.00199.84191.50199.12199.123,195,346
Sep 9, 2024187.85193.01183.62190.44190.441,449,466
Sep 6, 2024192.40193.49186.26187.37187.371,607,255
Sep 5, 2024192.50195.00192.00192.34192.341,396,170
Sep 4, 2024191.10194.84190.92191.75191.751,197,242
Sep 3, 2024193.89195.99192.25193.06193.061,058,319
Sep 2, 2024196.72197.33192.71193.16193.161,187,645
Aug 30, 2024195.45199.85194.82196.72196.721,807,343
Aug 29, 2024200.01200.27192.55193.69193.691,879,127
Aug 28, 2024201.16203.70197.12198.84198.841,901,103
Aug 27, 2024204.15205.00200.51201.16201.161,960,857
Aug 26, 2024207.05208.83203.01203.84203.841,523,155
Aug 23, 2024209.25209.30202.90207.39207.392,991,154
Aug 22, 2024205.89210.70204.40207.21207.212,779,768
Aug 21, 2024200.80212.00200.20206.23206.234,741,267
Aug 20, 2024199.97205.30198.45200.40200.402,176,485
Aug 19, 2024199.80202.99197.50200.00200.002,055,080
Aug 16, 2024198.00200.00194.50198.60198.601,922,059
Aug 14, 2024203.50203.94190.91192.55192.552,643,106
Aug 13, 2024204.25208.00200.15201.90201.903,889,863
Aug 12, 2024200.15203.79198.29202.35202.351,989,923
Aug 9, 2024205.00206.33201.80203.17203.171,793,656
Aug 8, 2024208.00209.90200.50201.26201.262,540,668
Aug 7, 2024205.50208.00198.74206.90206.903,621,823
Aug 6, 2024202.99208.30196.00197.03197.033,495,224
Aug 5, 2024204.60208.32196.82199.40199.405,675,791
Aug 2, 2024202.50218.50200.26213.69213.696,808,804
Aug 1, 2024211.19212.30205.00207.39207.393,335,276
Jul 31, 2024216.49217.79209.98210.79210.792,601,097
Jul 30, 2024213.87223.80211.06214.85214.858,936,147
Jul 29, 2024213.00217.80208.35211.98211.988,742,286
Jul 26, 2024206.50209.50203.15204.41204.413,487,138
Jul 25, 2024198.10209.39196.55205.77205.774,489,672
Jul 24, 2024189.99204.90189.05201.85201.854,626,831
Jul 23, 2024193.69195.40181.00190.75190.753,353,286
Jul 22, 2024194.70198.87191.25192.19192.192,925,020
Jul 19, 2024207.00207.75195.00195.66195.663,608,330
Jul 18, 2024203.00211.70201.95207.07207.073,915,439
Jul 16, 2024207.49210.40201.98202.76202.762,438,759
Jul 15, 2024209.80212.77206.10207.14207.142,426,178
Jul 12, 2024213.90218.50205.81207.78207.783,764,777
Jul 11, 2024206.95213.90205.30212.41212.413,793,967
Jul 10, 2024218.90220.50202.60205.54205.546,776,868
Jul 9, 2024224.41225.28217.05218.29218.294,005,188
Jul 8, 2024222.00228.95215.41225.83225.839,394,752
Jul 5, 2024200.79225.00199.88219.19219.1917,008,906
Jul 4, 2024205.50207.43200.01200.98200.982,215,688
Jul 3, 2024201.54209.70200.60204.02204.024,785,330
Jul 2, 2024203.00207.45198.75200.47200.474,476,212
Jul 1, 2024187.45206.47185.40203.13203.138,334,947
Jun 28, 2024188.50194.00185.15186.05186.052,614,719
Jun 27, 2024193.01193.90184.99187.91187.912,478,349
Jun 26, 2024193.80197.68191.30192.40192.403,521,326
Jun 25, 2024196.50198.70193.00193.19193.191,746,309
Jun 24, 2024200.00200.04195.00196.04196.042,163,110
Jun 21, 2024200.20204.10196.60200.81200.812,367,961
Jun 20, 2024193.90205.80192.50198.16198.165,129,345
Jun 19, 2024199.85199.85191.65192.55192.552,591,869
Jun 18, 2024203.20204.87197.14198.28198.282,591,213
Jun 14, 2024202.25206.90201.70202.30202.302,506,782
Jun 13, 2024207.00207.29200.60201.69201.691,701,350
Jun 12, 2024199.05206.55197.43205.29205.294,342,092
Jun 11, 2024195.00200.75190.36198.83198.833,071,637
Jun 10, 2024198.05199.09191.85192.99192.992,769,747
Jun 7, 2024198.95201.00195.45197.55197.553,962,058
Jun 6, 2024179.10198.95179.10191.25191.254,579,093
Jun 5, 2024164.00180.00156.80177.35177.355,347,017
Jun 4, 2024200.00200.00163.20164.30164.309,475,030
Jun 3, 2024213.90214.00199.25203.95203.954,856,635
May 31, 2024190.70205.00181.50203.45203.456,338,421
May 30, 2024197.00197.90186.45188.10188.103,156,920
May 29, 2024196.95201.40196.00199.65199.651,740,106
May 28, 2024203.25205.00197.00198.05198.051,702,598
May 27, 2024206.15209.15199.55203.25203.252,269,187
May 24, 2024210.00212.70204.40205.65205.652,534,933
May 23, 2024214.30216.55209.40210.75210.752,433,914
May 22, 2024216.40216.50210.00213.10213.102,797,359
May 21, 2024208.95220.75206.55215.20215.205,925,006
May 17, 2024211.40214.70209.10210.30210.301,610,495
May 16, 2024212.00213.90207.50210.35210.351,574,962
May 15, 2024210.00215.00208.45210.30210.303,121,796
May 14, 2024201.20211.15201.20209.15209.153,161,431
May 13, 2024205.90205.90198.00199.95199.952,803,892
May 10, 2024195.00209.30193.30207.50207.505,592,136
May 9, 2024205.40206.85191.00193.00193.003,849,678

Related Tickers

PRAENG.NS Prajay Engineers Syndicate Limited
17.25
-4.70%
 
KOLTEPATIL.NS Kolte-Patil Developers Limited
331.85
-1.29%
 
SHRIRAMPPS.NS Shriram Properties Limited
73.39
-0.16%
 
MAHLIFE.BO Mahindra Lifespace Developers Limited
306.05
-2.93%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,534.20
-1.32%
 
LODHA.NS Macrotech Developers Limited
1,234.30
-4.15%
 
HUBTOWN.NS Hubtown Limited
166.38
-0.04%
 
PURVA.NS Puravankara Limited
218.20
+0.21%
 
ALEMBICLTD.NS Alembic Limited
98.25
+0.07%
 
PENINLAND.NS Peninsula Land Limited
25.58
-2.07%