Voltaire Leasing & Finance Limited (BOM:509038)
India · Delayed Price · Currency is INR 19.00
-0.94 (-4.71%)
At close: Sep 11, 2026
BOM:509038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 15.70 | 16.48 | 15.40 | 16.45 | 16.45 | 4.78% | 1,871 |
| Aug 20, 2026 | 15.70 | 15.70 | 14.60 | 15.70 | 15.70 | 4.95% | 97 |
| Aug 19, 2026 | 15.00 | 15.00 | 14.96 | 14.96 | 14.96 | -0.27% | 279 |
| Aug 18, 2026 | 14.41 | 15.10 | 14.41 | 15.00 | 15.00 | -0.92% | 453 |
| Aug 17, 2026 | 15.72 | 16.18 | 15.14 | 15.14 | 15.14 | -1.75% | 488 |
| Aug 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% | 1 |
| Aug 13, 2026 | 16.26 | 16.26 | 15.45 | 15.45 | 15.45 | -4.98% | 1,429 |
| Aug 12, 2026 | 15.64 | 16.39 | 14.90 | 16.26 | 16.26 | 3.96% | 5,152 |
| Aug 11, 2026 | 14.20 | 15.64 | 14.20 | 15.64 | 15.64 | 4.97% | 841 |
| Aug 10, 2026 | 16.20 | 16.20 | 14.80 | 14.90 | 14.90 | -3.50% | 228 |
| Aug 7, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 4.89% | 5 |
| Aug 6, 2026 | 14.73 | 14.73 | 13.33 | 14.72 | 14.72 | 4.92% | 37,010 |
| Aug 5, 2026 | 14.63 | 14.99 | 13.90 | 14.03 | 14.03 | -4.10% | 181 |
| Aug 4, 2026 | 14.62 | 14.63 | 13.90 | 14.63 | 14.63 | 4.95% | 10,422 |
| Aug 3, 2026 | 13.22 | 13.94 | 12.62 | 13.94 | 13.94 | 4.97% | 1,180 |
| Jul 31, 2026 | 14.49 | 14.49 | 13.11 | 13.28 | 13.28 | -3.77% | 6,289 |
| Jul 30, 2026 | 14.37 | 14.37 | 13.23 | 13.80 | 13.80 | 0.80% | 3 |
| Jul 29, 2026 | 12.80 | 14.14 | 12.80 | 13.69 | 13.69 | 1.63% | 1,601 |
| Jul 28, 2026 | 14.17 | 14.87 | 13.47 | 13.47 | 13.47 | -4.94% | 6,518 |
| Jul 27, 2026 | 14.84 | 15.65 | 14.17 | 14.17 | 14.17 | -4.96% | 2,692 |
| Jul 24, 2026 | 13.79 | 14.99 | 13.79 | 14.91 | 14.91 | 2.76% | 2,735 |
| Jul 23, 2026 | 14.72 | 15.45 | 14.02 | 14.51 | 14.51 | -1.63% | 3,056 |
| Jul 22, 2026 | 15.49 | 16.25 | 14.72 | 14.75 | 14.75 | -4.78% | 2,044 |
| Jul 21, 2026 | 14.78 | 15.49 | 14.78 | 15.49 | 15.49 | -0.39% | 507 |
| Jul 20, 2026 | 15.40 | 15.65 | 15.33 | 15.55 | 15.55 | 1.83% | 3,034 |
| Jul 17, 2026 | 15.71 | 15.71 | 14.23 | 15.27 | 15.27 | 2.00% | 1,237 |
| Jul 16, 2026 | 15.31 | 15.31 | 14.59 | 14.97 | 14.97 | 2.60% | 1,104 |
| Jul 15, 2026 | 15.05 | 15.05 | 14.59 | 14.59 | 14.59 | -3.12% | 3,027 |
| Jul 14, 2026 | 15.80 | 15.80 | 15.06 | 15.06 | 15.06 | -4.98% | 97 |
| Jul 13, 2026 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | - | 101 |
| Jul 10, 2026 | 15.92 | 15.92 | 15.85 | 15.85 | 15.85 | -0.94% | 353 |
| Jul 9, 2026 | 16.16 | 16.16 | 16.00 | 16.00 | 16.00 | - | 82 |
| Jul 8, 2026 | 16.00 | 16.80 | 16.00 | 16.00 | 16.00 | - | 363 |
| Jul 7, 2026 | 16.26 | 16.26 | 15.49 | 16.00 | 16.00 | 3.29% | 250 |
| Jul 6, 2026 | 14.61 | 15.72 | 14.61 | 15.49 | 15.49 | 3.34% | 614 |
| Jul 3, 2026 | 14.66 | 15.41 | 14.50 | 14.99 | 14.99 | 2.11% | 1,068 |
| Jul 2, 2026 | 14.89 | 14.90 | 14.48 | 14.68 | 14.68 | 1.87% | 198 |