Voltaire Leasing & Finance Limited (BOM:509038)
India · Delayed Price · Currency is INR 27.03
+1.28 (4.97%)
At close: Nov 13, 2026
BOM:509038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.00 | 27.03 | 26.46 | 27.03 | 27.03 | 4.97% | 1,958 |
| Nov 12, 2026 | 26.00 | 26.00 | 25.00 | 25.75 | 25.75 | 3.00% | 522 |
| Nov 11, 2026 | 25.46 | 25.46 | 25.00 | 25.00 | 25.00 | 3.09% | 2 |
| Nov 9, 2026 | 24.74 | 24.74 | 24.25 | 24.25 | 24.25 | - | 137 |
| Nov 8, 2026 | 24.87 | 24.87 | 24.25 | 24.25 | 24.25 | -2.02% | 204 |
| Nov 6, 2026 | 23.95 | 25.14 | 23.95 | 24.75 | 24.75 | 3.34% | 92 |
| Nov 5, 2026 | 23.00 | 24.15 | 23.00 | 23.95 | 23.95 | 4.13% | 7 |
| Nov 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Oct 30, 2026 | 22.56 | 23.00 | 22.56 | 23.00 | 23.00 | -0.09% | 13 |
| Oct 29, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 2 |
| Oct 28, 2026 | 23.94 | 23.94 | 23.02 | 23.02 | 23.02 | -1.96% | 12 |
| Oct 27, 2026 | 23.02 | 23.48 | 23.02 | 23.48 | 23.48 | 2.00% | 152 |
| Oct 26, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 100 |
| Oct 23, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.99% | 1 |
| Oct 22, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 1 |
| Oct 21, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.00% | 2 |
| Oct 19, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - | 3,017 |
| Oct 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.00% | 50 |
| Oct 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2 |
| Oct 9, 2026 | 23.92 | 23.92 | 23.50 | 23.50 | 23.50 | -1.76% | 24 |
| Oct 8, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.96% | 112 |
| Oct 7, 2026 | 23.12 | 23.46 | 23.09 | 23.46 | 23.46 | 2.00% | 233 |
| Oct 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 8 |
| Oct 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.00% | 3 |
| Oct 1, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.49% | 38 |
| Sep 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.00% | 91 |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Sep 28, 2026 | 22.11 | 22.44 | 22.00 | 22.00 | 22.00 | - | 52 |
| Sep 25, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -1.12% | 16 |
| Sep 24, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 1 |
| Sep 23, 2026 | 23.35 | 23.35 | 22.25 | 22.25 | 22.25 | 0.04% | 71 |
| Sep 22, 2026 | 22.29 | 22.29 | 21.29 | 22.24 | 22.24 | 4.76% | 1,233 |
| Sep 21, 2026 | 21.23 | 21.23 | 19.35 | 21.23 | 21.23 | 4.32% | 536 |
| Sep 18, 2026 | 20.03 | 21.25 | 20.03 | 20.35 | 20.35 | 0.54% | 117 |
| Sep 17, 2026 | 20.24 | 20.24 | 19.66 | 20.24 | 20.24 | 2.48% | 509 |
| Sep 16, 2026 | 18.81 | 19.75 | 18.81 | 19.75 | 19.75 | 5.00% | 17 |
| Sep 15, 2026 | 19.00 | 19.95 | 18.05 | 18.81 | 18.81 | -1.00% | 189 |
| Sep 11, 2026 | 19.00 | 19.94 | 19.00 | 19.00 | 19.00 | -4.71% | 1,008 |
| Sep 10, 2026 | 19.95 | 19.95 | 19.00 | 19.94 | 19.94 | -0.05% | 24 |
| Sep 9, 2026 | 18.98 | 19.95 | 18.98 | 19.95 | 19.95 | 5.00% | 2,804 |
| Sep 8, 2026 | 18.50 | 19.50 | 18.50 | 19.00 | 19.00 | 2.26% | 428 |
| Sep 7, 2026 | 18.58 | 18.58 | 18.50 | 18.58 | 18.58 | 4.97% | 2,304 |
| Sep 3, 2026 | 18.78 | 18.78 | 17.70 | 17.70 | 17.70 | -4.74% | 343 |
| Sep 2, 2026 | 18.59 | 18.60 | 17.71 | 18.58 | 18.58 | 4.85% | 19,856 |
| Sep 1, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 4.98% | 2 |
| Aug 31, 2026 | 16.63 | 18.20 | 16.63 | 16.88 | 16.88 | -3.54% | 291 |
| Aug 28, 2026 | 18.27 | 18.27 | 16.65 | 17.50 | 17.50 | 0.57% | 5,261 |
| Aug 27, 2026 | 17.99 | 17.99 | 16.40 | 17.40 | 17.40 | 1.10% | 389 |
| Aug 26, 2026 | 16.40 | 17.22 | 16.40 | 17.21 | 17.21 | 4.94% | 1,793 |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 24 |