Voltaire Leasing & Finance Limited (BOM:509038)
India · Delayed Price · Currency is INR 12.26
-0.25 (-2.00%)
At close: Dec 5, 2025
BOM:509038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.00% | 98 |
| Dec 4, 2025 | 12.52 | 12.52 | 12.04 | 12.51 | 12.51 | 1.87% | 20 |
| Dec 3, 2025 | 12.06 | 12.29 | 11.82 | 12.28 | 12.28 | 1.82% | 35 |
| Dec 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 1 |
| Dec 1, 2025 | 11.61 | 12.06 | 11.61 | 12.06 | 12.06 | 1.86% | 2,665 |
| Nov 28, 2025 | 12.30 | 12.30 | 11.82 | 11.84 | 11.84 | -1.82% | 1,111 |
| Nov 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.95% | 14 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 23 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.99% | 514 |
| Nov 21, 2025 | 12.57 | 12.57 | 12.09 | 12.55 | 12.55 | 1.78% | 132 |
| Nov 20, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.99% | 25 |
| Nov 19, 2025 | 12.10 | 12.58 | 12.10 | 12.58 | 12.58 | 1.94% | 28 |
| Nov 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.99% | 35 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | -1.95% | 22 |
| Nov 14, 2025 | 13.10 | 13.10 | 12.60 | 12.84 | 12.84 | -0.08% | 18 |
| Nov 13, 2025 | 12.89 | 12.89 | 12.39 | 12.85 | 12.85 | 1.66% | 118 |
| Nov 12, 2025 | 12.66 | 12.66 | 12.18 | 12.64 | 12.64 | 1.77% | 1,221 |
| Nov 11, 2025 | 12.23 | 12.47 | 12.00 | 12.42 | 12.42 | 1.55% | 280 |
| Nov 10, 2025 | 12.28 | 12.71 | 12.23 | 12.23 | 12.23 | -1.92% | 1,129 |
| Nov 7, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | -0.08% | 998 |
| Nov 6, 2025 | 12.06 | 12.52 | 12.06 | 12.48 | 12.48 | 1.46% | 2,763 |
| Nov 4, 2025 | 12.79 | 12.79 | 12.30 | 12.30 | 12.30 | -1.99% | 114 |
| Nov 3, 2025 | 12.12 | 12.59 | 12.12 | 12.55 | 12.55 | 1.54% | 113 |
| Oct 31, 2025 | 12.45 | 12.45 | 12.21 | 12.36 | 12.36 | -0.72% | 62 |
| Oct 30, 2025 | 12.46 | 12.46 | 12.39 | 12.45 | 12.45 | 1.88% | 2,717 |
| Oct 29, 2025 | 12.20 | 12.25 | 11.78 | 12.22 | 12.22 | 1.66% | 205 |
| Oct 28, 2025 | 12.22 | 12.22 | 12.00 | 12.02 | 12.02 | 0.25% | 1,960 |
| Oct 27, 2025 | 12.34 | 12.34 | 11.90 | 11.99 | 11.99 | -0.91% | 1,184 |
| Oct 24, 2025 | 12.13 | 12.13 | 12.00 | 12.10 | 12.10 | 1.68% | 322 |
| Oct 23, 2025 | 11.67 | 11.90 | 11.67 | 11.90 | 11.90 | 1.97% | 288 |
| Oct 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.43% | 1 |
| Oct 20, 2025 | 11.62 | 11.62 | 11.19 | 11.62 | 11.62 | 1.93% | 4,007 |
| Oct 17, 2025 | 11.85 | 11.85 | 11.39 | 11.40 | 11.40 | -1.89% | 4,550 |
| Oct 16, 2025 | 11.81 | 12.03 | 11.58 | 11.62 | 11.62 | -1.61% | 679 |
| Oct 15, 2025 | 12.01 | 12.20 | 11.77 | 11.81 | 11.81 | -1.67% | 4,811 |
| Oct 14, 2025 | 12.01 | 12.01 | 11.78 | 12.01 | 12.01 | 1.95% | 1,355 |
| Oct 13, 2025 | 11.96 | 11.96 | 11.78 | 11.78 | 11.78 | -2.00% | 6,364 |
| Oct 10, 2025 | 12.02 | 12.19 | 12.02 | 12.02 | 12.02 | -1.96% | 142 |
| Oct 9, 2025 | 12.34 | 12.34 | 12.26 | 12.26 | 12.26 | 1.32% | 21 |
| Oct 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.49% | 1 |
| Oct 6, 2025 | 12.00 | 12.24 | 11.76 | 12.16 | 12.16 | 1.33% | 43 |
| Oct 3, 2025 | 12.13 | 12.13 | 12.00 | 12.00 | 12.00 | 0.76% | 515 |
| Oct 1, 2025 | 12.09 | 12.09 | 11.91 | 11.91 | 11.91 | -1.98% | 221 |
| Sep 30, 2025 | 12.25 | 12.25 | 11.77 | 12.15 | 12.15 | 1.17% | 97 |
| Sep 29, 2025 | 11.83 | 12.01 | 11.60 | 12.01 | 12.01 | 1.52% | 114 |
| Sep 25, 2025 | 11.85 | 11.85 | 11.39 | 11.83 | 11.83 | 1.81% | 106 |
| Sep 24, 2025 | 11.81 | 11.81 | 11.35 | 11.62 | 11.62 | 0.35% | 81 |
| Sep 23, 2025 | 11.30 | 11.67 | 11.30 | 11.58 | 11.58 | 1.14% | 595 |
| Sep 22, 2025 | 11.73 | 11.84 | 11.39 | 11.45 | 11.45 | -1.46% | 22,089 |
| Sep 19, 2025 | 11.63 | 11.63 | 11.19 | 11.62 | 11.62 | 1.84% | 124 |