Voltaire Leasing & Finance Limited (BOM:509038)
India · Delayed Price · Currency is INR 11.15
+0.21 (1.92%)
At close: Jan 19, 2026
BOM:509038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.91 | 11.15 | 10.73 | 10.73 | 10.73 | -1.92% | 104 |
| Jan 20, 2026 | 11.37 | 11.37 | 10.93 | 10.94 | 10.94 | -1.88% | 3,097 |
| Jan 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.92% | 28 |
| Jan 16, 2026 | 10.72 | 11.14 | 10.72 | 10.94 | 10.94 | 0.09% | 3,838 |
| Jan 14, 2026 | 11.14 | 11.14 | 10.93 | 10.93 | 10.93 | - | 1,000 |
| Jan 13, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.96% | 1 |
| Jan 12, 2026 | 10.56 | 10.72 | 10.50 | 10.72 | 10.72 | 2.00% | 222 |
| Jan 9, 2026 | 10.78 | 10.80 | 10.47 | 10.51 | 10.51 | -1.59% | 1,351 |
| Jan 7, 2026 | 10.91 | 11.00 | 10.65 | 10.68 | 10.68 | -1.66% | 693 |
| Jan 6, 2026 | 11.02 | 11.02 | 10.86 | 10.86 | 10.86 | 0.46% | 402 |
| Jan 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.82% | 3 |
| Jan 1, 2026 | 11.00 | 11.05 | 11.00 | 11.01 | 11.01 | -1.87% | 342 |
| Dec 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.92% | 2 |
| Dec 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.96% | 1,201 |
| Dec 26, 2025 | 11.22 | 11.22 | 10.78 | 11.22 | 11.22 | 2.00% | 30 |
| Dec 24, 2025 | 11.06 | 11.28 | 10.85 | 11.00 | 11.00 | -0.54% | 157 |
| Dec 23, 2025 | 11.25 | 11.47 | 11.06 | 11.06 | 11.06 | -1.69% | 1,205 |
| Dec 22, 2025 | 11.40 | 11.40 | 10.99 | 11.25 | 11.25 | 0.63% | 1,172 |
| Dec 19, 2025 | 11.18 | 11.18 | 11.12 | 11.18 | 11.18 | 1.91% | 156 |
| Dec 18, 2025 | 11.40 | 11.40 | 10.97 | 10.97 | 10.97 | -1.88% | 185 |
| Dec 17, 2025 | 11.61 | 11.61 | 11.18 | 11.18 | 11.18 | -1.84% | 10 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.27 | 11.39 | 11.39 | -0.87% | 4,203 |
| Dec 15, 2025 | 11.69 | 11.92 | 11.46 | 11.49 | 11.49 | -1.71% | 293 |
| Dec 12, 2025 | 11.40 | 11.86 | 11.40 | 11.69 | 11.69 | 0.52% | 3,633 |
| Dec 11, 2025 | 11.67 | 12.00 | 11.55 | 11.63 | 11.63 | -1.27% | 47 |
| Dec 10, 2025 | 12.26 | 12.26 | 11.78 | 11.78 | 11.78 | -2.00% | 474 |
| Dec 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% | 20 |
| 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 |