Valson Industries share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
21-05-2026
Thursday		 BSE Sensex : 75,183.36
-135.03
-0.18%		 NSE Nifty 50 : 23,654.70
-4.30
-0.02%		 USD - INR
1 $ = Rs 96.35		 Find Stock
Company: Valson Industries MCap (aprox)
24.4 Crores		 Symbol :
530459		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
7.0% 7.2% 19.6% 17.4% 25.0% 6.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data.
***  Data is for information only. Not BUY or SELL advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
21-05-26 Thu 31.88 2.02 19.44k 6.8%
20-05-26 Wed 29.86 -0.13 5.19k -0.4% Data Update : 8 PM
19-05-26 Tue 29.99 -1 34 -3.2% 21-05-26 : 31.88
18-05-26 Mon 30.99   546 4.0%
15-05-26 Fri         Compared to  :
 12-05-26
29.79
14-05-26 Thu 29.8 0 408 0.0%
13-05-26 Wed 29.8 0.01 110 0.0% 7 Days %
12-05-26 Tue 29.79 1.59 663 5.6% 7.0%
11-05-26 Mon 28.2 -0.36 634 -1.3%  
08-05-26 Fri 28.56 0.53 825 1.9% Compared to  :
 21-04-26
29.75
07-05-26 Thu 28.03 0.52 224 1.9%
06-05-26 Wed 27.51   541 -2.0% 1 Month %
05-05-26 Tue         7.2%
04-05-26 Mon 28.06 -0.63 29 -2.2% .
30-04-26 Thu 28.69 -2.15 452 -7.0% Compared to  :
 20-03-26
26.65
29-04-26 Wed 30.84 -1.08 701 -3.4%
28-04-26 Tue 31.92 0.63 18.03k 2.0% 2 Months %
27-04-26 Mon 31.29 -0.35 2.28k -1.1% 19.6%
24-04-26 Fri 31.64 2.55 3.38k 8.8%  
23-04-26 Thu 29.09 -0.14 69 -0.5% Compared to  :
 20-02-26
27.15
22-04-26 Wed 29.23 -0.52 103 -1.7%
21-04-26 Tue 29.75 -0.5 734 -1.7% 3 Months %
20-04-26 Mon 30.25 0.22 64 0.7% 17.4%
17-04-26 Fri 30.03 1.67 10.62k 5.9%  
16-04-26 Thu 28.36 -0.56 309 -1.9% Compared to  :
 21-11-25
25.5
15-04-26 Wed 28.92 -0.84 13.64k -2.8%
13-04-26 Mon 29.76 1.49 8.36k 5.3% 6 Months %
10-04-26 Fri 28.27 -2.09 13.66k -6.9% 25.0%
09-04-26 Thu 30.36 0.37 1.96k 1.2%  
08-04-26 Wed 29.99 0.53 4.69k 1.8% Compared to  :
 21-05-25
29.95
07-04-26 Tue 29.46 0.21 61 0.7%
06-04-26 Mon 29.25 0.28 3k 1.0% 1 year %
02-04-26 Thu 28.97 -0.03 25 -0.1% 6.4%
01-04-26 Wed 29 1 653 3.6%  
30-03-26 Mon 28 -0.99 213 -3.4%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
27-03-26 Fri 28.99 0.09 392 0.3%
25-03-26 Wed 28.9 0.92 131 3.3%
24-03-26 Tue 27.98 0.08 1 0.3%
23-03-26 Mon 27.9 1.25 2 4.7%
20-03-26 Fri 26.65 1.17 3.47k 4.6%
19-03-26 Thu 25.48 0.48 1.05k 1.9%
18-03-26 Wed 25 -1.13 220 4.2%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 26.13 0.07 2.44k 0.3%
26-02-26 Thu 26.06   633 -4.7%
25-02-26 Wed        
24-02-26 Tue 27.35 0.2 1.62k 0.7%
23-02-26 Mon 27.15 0 419 0.0%
20-02-26 Fri 27.15 -1.42 400 -5.0%
19-02-26 Thu 28.57 1.07 428 3.9%
18-02-26 Wed 27.5 0.48 503 1.8%
17-02-26 Tue 27.02 -1.2 110 -4.3%
16-02-26 Mon 28.22   32 -5.0%
13-02-26 Fri        
12-02-26 Thu 29.69 -1.56 728 -5.0%
11-02-26 Wed 31.25 1.05 3.79k 3.5%
10-02-26 Tue 30.2 1.4 15 4.9%
09-02-26 Mon 28.8 1.3 1 4.7%
06-02-26 Fri 27.5 -1.33 312 -4.6%
05-02-26 Thu 28.83 1.37 3.48k 5.0%
04-02-26 Wed 27.46 -1.44 672 -5.0%
03-02-26 Tue 28.9 1.37 1 5.0%
02-02-26 Mon 27.53 1.27 152 4.8%  
01-02-26 Sun 26.26 -1.14 2.48k -4.2%  
30-01-26 Fri 27.4 0.82 431 3.1%  
29-01-26 Thu 26.58 -1.39 13 -5.0%  
28-01-26 Wed 27.97 -1.47 162 -5.0%  
27-01-26 Tue 29.44 -0.06 855 -0.2%  
23-01-26 Fri 29.5 1 1.12k 3.5%  
22-01-26 Thu 28.5 -1.48 29 -4.9%  
21-01-26 Wed 29.98 -0.92 22 -3.0%  
20-01-26 Tue 30.9 0.53 1.39k 1.7%  
19-01-26 Mon 30.37 1.42 1 4.9%  
16-01-26 Fri 28.95 -1.52 6 -5.0%  
14-01-26 Wed 30.47 0.09 1 0.3%  
13-01-26 Tue 30.38 1.17 1.44k 4.0%  
12-01-26 Mon 29.21 -0.29 2.61k -1.0%  
09-01-26 Fri 29.5 -1.5 3.95k -4.8%  
08-01-26 Thu 31 -0.32 4 -1.0%  
07-01-26 Wed 31.32 1.15 54 3.8%  
06-01-26 Tue 30.17 -1.58 468 -5.0%  
05-01-26 Mon 31.75 -0.2 160 -0.6%  
02-01-26 Fri 31.95 0.82 1.24k 2.6%  
01-01-26 Thu 31.13 -0.66 3.36k -2.1%  
31-12-25 Wed 31.79 #N/A 1 5.0%  
30-12-25 Tue #N/A #N/A   #N/A  
29-12-25 Mon 30.28 0.72 223 2.4%  
26-12-25 Fri 29.56 -1.44 1.31k -4.6%  
24-12-25 Wed 31 -0.26 7.02k -0.8%  
23-12-25 Tue 31.26 -0.12 1.03k -0.4%  
22-12-25 Mon 31.38 -0.02 5.37k -0.1%  
19-12-25 Fri 31.4 1.4 5.96k 4.7%  
18-12-25 Thu 30 0.3 6.79k 1.0%  
17-12-25 Wed 29.7 1.8 10.08k 6.5%  
16-12-25 Tue 27.9 2.39 6.01k 9.4%  
15-12-25 Mon 25.51 0.98 5.98k 4.0%  
12-12-25 Fri 24.53 0.03 560 0.1%  
11-12-25 Thu 24.5 #N/A 241 -2.0%  
10-12-25 Wed #N/A #N/A   #N/A  
09-12-25 Tue #N/A #N/A   #N/A  
08-12-25 Mon 25 0.48 252 2.0%  
05-12-25 Fri 24.52 -0.03 751 -0.1%  
04-12-25 Thu 24.55 -0.05 80 -0.2%  
03-12-25 Wed 24.6 #N/A 1.46k -1.8%  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon #N/A #N/A   #N/A  
28-11-25 Fri 25.05 -0.1 160 -0.4%  
27-11-25 Thu 25.15 #N/A 6.59k -5.0%  
26-11-25 Wed #N/A #N/A   #N/A  
25-11-25 Tue 26.47 -0.3 2.46k -1.1%  
24-11-25 Mon 26.77 1.27 8.63k 5.0%  
21-11-25 Fri 25.5 -0.75 427 -2.9%  
20-11-25 Thu 26.25 0.05 1.3k 0.2%  
19-11-25 Wed 26.2 -0.3 85 -1.1%  
18-11-25 Tue 26.5 -0.24 560 -0.9%  
17-11-25 Mon 26.74 0.55 5.31k 2.1%  
14-11-25 Fri 26.19 0 300 0.0%  
13-11-25 Thu 26.19 0 3 0.0%  
12-11-25 Wed 26.19 0.54 661 2.1%  
11-11-25 Tue 25.65 -0.09 396 -0.3%  
10-11-25 Mon 25.74 #N/A 1.59k -0.1%  
07-11-25 Fri #N/A #N/A   #N/A  
06-11-25 Thu 25.76 -0.25 346 -1.0%  
04-11-25 Tue 26.01 #N/A 703 -0.9%  
03-11-25 Mon #N/A #N/A   #N/A  
31-10-25 Fri 26.25 0 551 0.0%  
30-10-25 Thu 26.25 -0.63 461 -2.3%  
29-10-25 Wed 26.88 #N/A 507 -1.4%  
28-10-25 Tue #N/A #N/A   #N/A  
27-10-25 Mon 27.25 #N/A 618 4.8%  
24-10-25 Fri #N/A #N/A   #N/A  
23-10-25 Thu #N/A #N/A   #N/A  
21-10-25 Tue 25.99 -0.01 447 0.0%  
20-10-25 Mon 26 #N/A 1.41k -1.5%  
17-10-25 Fri #N/A #N/A   #N/A  
16-10-25 Thu 26.4 0.43 1.13k 1.7%  
15-10-25 Wed 25.97 -0.51 930 -1.9%  
14-10-25 Tue 26.48 #N/A 1.34k 3.8%  
13-10-25 Mon #N/A #N/A   #N/A  
10-10-25 Fri 25.5 0.13 1.32k 0.5%  
09-10-25 Thu 25.37 -1.25 2.69k -4.7%  
08-10-25 Wed 26.62 0 12 0.0%  
07-10-25 Tue 26.62 -0.13 121 -0.5%  
06-10-25 Mon 26.75 #N/A 262 2.1%  
03-10-25 Fri #N/A #N/A   #N/A  
01-10-25 Wed #N/A #N/A   #N/A  
30-09-25 Tue 26.2 -0.8 787 -3.0%  
29-09-25 Mon 27 -0.5 919 -1.8%  
26-09-25 Fri 27.5 -0.4 512 -1.4%  
25-09-25 Thu 27.9 0.45 95 1.6%  
24-09-25 Wed 27.45 -0.05 1.33k -0.2%  
23-09-25 Tue 27.5 0.2 303 0.7%  
22-09-25 Mon 27.3 -0.4 555 -1.4%  
19-09-25 Fri 27.7 0.4 701 1.5%  
18-09-25 Thu 27.3 0.3 1.71k 1.1%  
17-09-25 Wed 27 -0.37 2.35k -1.4%  
16-09-25 Tue 27.37 -0.13 907 -0.5%  
15-09-25 Mon 27.5 0.01 1.05k 0.0%  
12-09-25 Fri 27.49 0 461 0.0%  
11-09-25 Thu 27.49 0.99 670 3.7%  
10-09-25 Wed 26.5 -0.6 718 -2.2%  
09-09-25 Tue 27.1 0.1 200 0.4%  
08-09-25 Mon 27 -0.9 3.53k -3.2%  
05-09-25 Fri 27.9 -0.1 5.4k -0.4%  
04-09-25 Thu 28 #N/A 702 1.7%  
03-09-25 Wed #N/A #N/A   #N/A  
02-09-25 Tue #N/A #N/A   #N/A  
01-09-25 Mon 27.54 1.04 1.18k 3.9%  
29-08-25 Fri 26.5 -0.1 821 -0.4%  
28-08-25 Thu 26.6 0.32 1.13k 1.2%  
26-08-25 Tue 26.28 -0.72 50 -2.7%  
25-08-25 Mon 27 -1 50 -3.6%  
22-08-25 Fri 28 1.13 2.36k 4.2%  
21-08-25 Thu 26.87 -0.23 761 -0.8%  
20-08-25 Wed 27.1 -1.35 751 -4.7%  
19-08-25 Tue 28.45 0.8 220 2.9%  
18-08-25 Mon 27.65 1.05 390 3.9%  
14-08-25 Thu 26.6 0.58 1.33k 2.2%  
13-08-25 Wed 26.02 #N/A 3 -4.0%  
12-08-25 Tue #N/A #N/A   #N/A  
11-08-25 Mon #N/A #N/A   #N/A  
08-08-25 Fri #N/A #N/A   #N/A  
07-08-25 Thu 27.1 #N/A 648 -4.1%  
06-08-25 Wed #N/A #N/A   #N/A  
05-08-25 Tue 28.25 1.2 1.19k 4.4%  
04-08-25 Mon 27.05 #N/A 3 -4.8%  
01-08-25 Fri #N/A #N/A   #N/A  
31-07-25 Thu 28.4 0.42 130 1.5%  
30-07-25 Wed 27.98 0.98 1.02k 3.6%  
29-07-25 Tue 27 -0.79 172 -2.8%  
28-07-25 Mon 27.79 -0.01 42 0.0%  
25-07-25 Fri 27.8 0.05 335 0.2%  
24-07-25 Thu 27.75 -0.21 106 -0.8%  
23-07-25 Wed 27.96 -1.04 686 -3.6%  
22-07-25 Tue 29 0.78 225 2.8%  
21-07-25 Mon 28.22 -1.18 607 -4.0%  
18-07-25 Fri 29.4 0.32 981 1.1%  
17-07-25 Thu 29.08 #N/A 2.98k 1.5%  
16-07-25 Wed #N/A #N/A   #N/A  
15-07-25 Tue 28.65 -0.15 250 -0.5%  
14-07-25 Mon 28.8 0.32 471 1.1%  
11-07-25 Fri 28.48 0.14 1.72k 0.5%  
10-07-25 Thu 28.34 -1.29 161 -4.3%  
09-07-25 Wed 29 -0.66 101 -2.3%  
08-07-25 Tue 30.29 1.33 1.2k 4.6%  
07-07-25 Mon 28.96 -0.73 461 -2.5%  
04-07-25 Fri 29.69 1.39 510 4.9%  
03-07-25 Thu 28.3 0.16 269 0.6%  
02-07-25 Wed 28.14 0.02 52 0.1%  
01-07-25 Tue 28.12 -0.18 3.64k -0.6%  
30-06-25 Mon 28.3 0.04 719 0.1%  
27-06-25 Fri 28.26 -0.79 726 -2.7%  
26-06-25 Thu 29.05 -0.84 1.36k -2.8%  
25-06-25 Wed 29.89 0.89 1.14k 3.1%  
24-06-25 Tue 29 0 250 0.0%  
23-06-25 Mon 29 -0.7 458 -2.4%  
20-06-25 Fri 29.7 1.15 1.16k 4.0%  
19-06-25 Thu 28.55 -0.96 130 -3.3%  
18-06-25 Wed 29.51 -1.08 376 -3.5%  
17-06-25 Tue 30.59 0 34 0.0%  
16-06-25 Mon 30.59 -1.61 1.36k -5.0%  
13-06-25 Fri 32.2 -0.05 414 -0.2%  
12-06-25 Thu 32.25 1.22 109 3.9%  
11-06-25 Wed 31.03 -0.8 818 -2.5%  
10-06-25 Tue 31.83 1.51 128 5.0%  
09-06-25 Mon 30.32 0.11 1.95k 0.4%  
06-06-25 Fri 30.21 -1.19 406 -3.8%  
05-06-25 Thu 31.4 -0.03 602 -0.1%  
04-06-25 Wed 31.43 -1.57 2.9k -4.8%  
03-06-25 Tue 33 -0.51 2.71k -1.5%  
02-06-25 Mon 33.51 -0.63 2.01k -1.8%  
30-05-25 Fri 34.14 1.72 13.47k 5.3%  
29-05-25 Thu 32.42 -2.66 6.6k -7.6%  
28-05-25 Wed 35.08 0.09 16.95k 0.3%  
27-05-25 Tue 34.99 3.31 51.44k 10.4%  
26-05-25 Mon 31.68 1.26 8.85k 4.1%  
23-05-25 Fri 30.42 1.27 1.22k 4.4%  
22-05-25 Thu 29.15 -0.8 1.54k -2.7%  
21-05-25 Wed 29.95 3.44 14.13k 13.0%  
20-05-25 Tue 26.51 -0.39 2.3k -1.4%