BSE · VALENCIA · stock
Valencia Nutrition Limited (VALENCIA) stock price history
Every BSE trading session of Valencia Nutrition Limited from Jan 6, 2020 to Sep 28, 2026: 1,667 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VALENCIA adjusted close, 2020 to 2026
- ₹97.10
- All time high, 2025
- ₹97.10
- 52 week high, ₹40.11 low
- 1,667
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
VALENCIA key facts
- Valencia Nutrition Limited (VALENCIA) closed at ₹60.00 on Sep 28, 2026 on BSE.
- VALENCIA's all time high close is ₹97.10, set on Nov 7, 2025; its all time low close is ₹10.95 on Sep 5, 2022.
- VALENCIA's 52 week range is ₹40.11 to ₹97.10.
- VALENCIA returned -16.0% over the year to Sep 28, 2026 and +276.2% over five years.
- Since Jan 6, 2020 VALENCIA returned +28%, +3.7% a year compounded.
- VALENCIA's deepest drawdown was -77.2% from Jan 30, 2020 to Sep 5, 2022.
- DataCedar holds 1,667 daily sessions of VALENCIA history from Jan 6, 2020 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
VALENCIA price chart, 2020 to 2026
VALENCIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.1% |
| 3 months | -5.4% |
| 6 months | +27.7% |
| Year to date | -14.7% |
| 1 year | -16.0% |
| 3 years | +51.9% |
| 5 years | +276.2% |
| 10 years | n/a |
| Since Jan 6, 2020 | +27.8% |
| Compound annual growth, 6.7 years | +3.7% |
VALENCIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹97.10 on Nov 7, 2025
- All time low close
- ₹10.95 on Sep 5, 2022
- 52 week high
- ₹97.10 on Nov 7, 2025
- 52 week low
- ₹40.11 on Aug 7, 2026
- Deepest drawdown
- -77.2% from Jan 30, 2020 to Sep 5, 2022, recovered Dec 6, 2023
- Best single session
- +21.5% on Sep 11, 2024
- Worst single session
- -43.8% on Feb 27, 2024
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2023, +205%
- Worst calendar year
- 2021, -28%
VALENCIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 6, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹70.35 | ₹78.70 | ₹40.11 | ₹60.00 | -14.7% | 828K | 186 |
| 2025 | ₹47.16 | ₹97.10 | ₹35.80 | ₹70.35 | +49.2% | 1.3M | 248 |
| 2024 | ₹60.00 | ₹91.61 | ₹27.36 | ₹47.16 | -21.4% | 1.4M | 245 |
| 2023 | ₹19.65 | ₹64.27 | ₹19.65 | ₹60.00 | +205.3% | 843K | 245 |
| 2022 | ₹16.10 | ₹24.15 | ₹10.95 | ₹19.65 | +22.0% | 198K | 248 |
| 2021 | ₹22.45 | ₹28.50 | ₹13.60 | ₹16.10 | -28.3% | 477K | 248 |
| 2020 | ₹46.45 | ₹48.75 | ₹20.75 | ₹22.45 | n/a | 1.3M | 247 |
VALENCIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹60.00 | +10.1% |
| August 2026 | ₹54.50 | +16.0% |
| July 2026 | ₹47.00 | -31.3% |
| June 2026 | ₹68.40 | +5.2% |
| May 2026 | ₹65.00 | +5.7% |
| April 2026 | ₹61.49 | +30.8% |
| March 2026 | ₹47.00 | -25.1% |
| February 2026 | ₹62.75 | -2.0% |
| January 2026 | ₹64.00 | -9.0% |
| December 2025 | ₹70.35 | -2.3% |
| November 2025 | ₹72.00 | -14.1% |
| October 2025 | ₹83.80 | +8.7% |
About the VALENCIA data
Daily bars. 1,667 sessions from Jan 6, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VALENCIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- VAHH Vahh Chemicals Limited
- VAIBHAVGBL Vaibhav Global Limited
- VAICC Vaishno Cement Company Limited
- VAKRANGEE Vakrangee Limited
- VALIANT Valiant Communications Limited
- VALIANTLAB Valiant Laboratories Limited
- VALIANTORG Valiant Organics Limited
- VALINDIA Valencia India Limited
Common questions
VALENCIA share price history
