NSE · VALIANTORG · stock
Valiant Organics Limited (VALIANTORG) stock price history
Every NSE trading session of Valiant Organics Limited from Oct 5, 2020 to Sep 28, 2026: 1,482 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
VALIANTORG adjusted close, 2020 to 2026
- ₹1,851
- All time high, 2020
- ₹442.10
- 52 week high, ₹195.00 low
- 1,482
- 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.
VALIANTORG key facts
- Valiant Organics Limited (VALIANTORG) closed at ₹397.75 on Sep 28, 2026 on NSE.
- VALIANTORG's all time high close is ₹1,851, set on Nov 5, 2020; its all time low close is ₹197.64 on Mar 17, 2026.
- VALIANTORG's 52 week range is ₹195.00 to ₹442.10.
- VALIANTORG returned +19.4% over the year to Sep 28, 2026 and -71.0% over five years.
- Since Oct 5, 2020 VALIANTORG returned -73%, -19.6% a year compounded.
- VALIANTORG's deepest drawdown was -89.3% from Nov 5, 2020 to Mar 17, 2026.
- DataCedar holds 1,482 daily sessions of VALIANTORG history from Oct 5, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VALIANTORG price chart, 2020 to 2026
VALIANTORG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.7% |
| 3 months | +39.6% |
| 6 months | +85.5% |
| Year to date | +46.4% |
| 1 year | +19.4% |
| 3 years | -15.6% |
| 5 years | -71.0% |
| 10 years | n/a |
| Since Oct 5, 2020 | -72.8% |
| Compound annual growth, 6.0 years | -19.6% |
VALIANTORG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,851 on Nov 5, 2020
- All time low close
- ₹197.64 on Mar 17, 2026
- 52 week high
- ₹442.10 on Sep 21, 2026
- 52 week low
- ₹195.00 on Mar 17, 2026
- Deepest drawdown
- -89.3% from Nov 5, 2020 to Mar 17, 2026, not yet recovered
- Best single session
- +20.0% on Mar 21, 2022
- Worst single session
- -10.3% on Mar 23, 2026
- Volatility, 1 year annualised
- 52.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -11%
- Worst calendar year
- 2022, -43%
VALIANTORG 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 Oct 5, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹277.30 | ₹442.10 | ₹195.00 | ₹397.75 | +45.4% | 13.5M | 184 |
| 2025 | ₹307.00 | ₹507.80 | ₹227.05 | ₹273.50 | -10.7% | 14.1M | 249 |
| 2024 | ₹504.00 | ₹516.10 | ₹300.00 | ₹306.35 | -39.2% | 15.8M | 246 |
| 2023 | ₹597.67 | ₹635.00 | ₹355.00 | ₹503.95 | -15.2% | 30.6M | 245 |
| 2022 | ₹1,068 | ₹1,350 | ₹500.68 | ₹594.57 | -42.6% | 23.9M | 248 |
| 2021 | ₹1,526 | ₹1,836 | ₹963.61 | ₹1,036 | -32.1% | 13.9M | 248 |
| 2020 | ₹1,474 | ₹1,978 | ₹1,426 | ₹1,525 | n/a | 2.5M | 62 |
VALIANTORG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹397.75 | +36.8% |
| August 2026 | ₹290.65 | +9.0% |
| July 2026 | ₹266.70 | -2.7% |
| June 2026 | ₹274.10 | -7.8% |
| May 2026 | ₹297.20 | +9.0% |
| April 2026 | ₹272.58 | +34.9% |
| March 2026 | ₹202.07 | -12.0% |
| February 2026 | ₹229.58 | -4.7% |
| January 2026 | ₹240.90 | -11.9% |
| December 2025 | ₹273.50 | +8.4% |
| November 2025 | ₹252.20 | -16.0% |
| October 2025 | ₹300.15 | -8.2% |
About the VALIANTORG data
Daily bars. 1,482 sessions from Oct 5, 2020 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 29, 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 NSE 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 Oct 5, 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/VALIANTORG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- VAIBHAVGBL Vaibhav Global Limited
- VAISHALI Vaishali Pharma Limited
- VAKRANGEE Vakrangee Limited
- VALIANTLAB Valiant Laboratories Limited
- VAML Vedanta Aluminium Metal Limited
- VARDHACRLC Vardhman Acrylics Limited
- VARDMNPOLY Vardhman Polytex Limited
- VARROC Varroc Engineering Limited
Common questions
VALIANTORG share price history
