Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,947.65
-21.25 (-1.08%)
At close: Aug 26, 2025
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,939.00 | 1,940.00 | 1,920.00 | 1,938.00 | 1,938.00 | -0.10% | 190 |
| Aug 28, 2025 | 1,947.65 | 1,947.65 | 1,910.05 | 1,940.00 | 1,940.00 | -0.39% | 132 |
| Aug 26, 2025 | 1,915.05 | 1,980.00 | 1,915.05 | 1,947.65 | 1,947.65 | -1.08% | 301 |
| Aug 25, 2025 | 1,994.90 | 1,994.90 | 1,961.00 | 1,968.90 | 1,968.90 | 1.31% | 227 |
| Aug 22, 2025 | 1,995.00 | 1,995.00 | 1,928.00 | 1,943.40 | 1,943.40 | -0.69% | 107 |
| Aug 21, 2025 | 2,010.00 | 2,010.00 | 1,956.00 | 1,957.00 | 1,957.00 | -1.33% | 771 |
| Aug 20, 2025 | 1,980.00 | 1,997.80 | 1,947.00 | 1,983.45 | 1,983.45 | 2.13% | 694 |
| Aug 19, 2025 | 1,975.00 | 1,987.80 | 1,925.05 | 1,942.05 | 1,942.05 | -0.74% | 440 |
| Aug 18, 2025 | 1,974.95 | 1,994.90 | 1,925.10 | 1,956.55 | 1,956.55 | -0.75% | 1,235 |
| Aug 14, 2025 | 1,910.05 | 1,974.00 | 1,900.05 | 1,971.40 | 1,971.40 | 0.94% | 160 |
| Aug 13, 2025 | 1,902.50 | 1,980.00 | 1,877.00 | 1,953.00 | 1,953.00 | 2.25% | 869 |
| Aug 12, 2025 | 1,974.95 | 1,975.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.45% | 236 |
| Aug 11, 2025 | 1,962.00 | 1,984.95 | 1,931.25 | 1,957.90 | 1,957.90 | 0.33% | 521 |
| Aug 8, 2025 | 1,999.95 | 1,999.95 | 1,950.00 | 1,951.55 | 1,951.55 | -1.77% | 651 |
| Aug 7, 2025 | 1,949.95 | 2,001.00 | 1,930.05 | 1,986.70 | 1,976.70 | 4.70% | 3,013 |
| Aug 6, 2025 | 1,940.40 | 1,949.95 | 1,891.20 | 1,897.55 | 1,888.00 | -2.23% | 289 |
| Aug 5, 2025 | 1,947.50 | 1,949.95 | 1,902.10 | 1,940.75 | 1,930.98 | 1.04% | 344 |
| Aug 4, 2025 | 1,881.85 | 1,921.85 | 1,870.00 | 1,920.75 | 1,911.08 | 2.07% | 147 |
| Aug 1, 2025 | 1,899.90 | 1,924.95 | 1,870.00 | 1,881.85 | 1,872.38 | -0.06% | 683 |
| Jul 31, 2025 | 1,828.50 | 1,924.95 | 1,801.00 | 1,883.00 | 1,873.52 | 2.39% | 1,713 |
| Jul 30, 2025 | 1,806.25 | 1,857.00 | 1,806.25 | 1,839.00 | 1,829.74 | 1.86% | 380 |
| Jul 29, 2025 | 1,845.00 | 1,909.95 | 1,800.00 | 1,805.40 | 1,796.31 | -2.15% | 3,112 |
| Jul 28, 2025 | 1,817.95 | 1,864.60 | 1,817.95 | 1,845.05 | 1,835.76 | 1.49% | 349 |
| Jul 25, 2025 | 1,921.00 | 1,924.40 | 1,804.50 | 1,818.05 | 1,808.90 | -6.02% | 2,493 |
| Jul 24, 2025 | 1,984.00 | 1,984.00 | 1,925.00 | 1,934.55 | 1,924.81 | -2.49% | 506 |
| Jul 23, 2025 | 1,952.10 | 2,016.00 | 1,952.10 | 1,983.90 | 1,973.91 | 0.12% | 342 |
| Jul 22, 2025 | 2,000.00 | 2,010.20 | 1,956.50 | 1,981.50 | 1,971.53 | -1.41% | 1,687 |
| Jul 21, 2025 | 2,039.00 | 2,076.45 | 1,995.05 | 2,009.90 | 1,999.78 | -0.30% | 635 |
| Jul 18, 2025 | 2,019.95 | 2,042.95 | 1,985.00 | 2,016.00 | 2,005.85 | 1.04% | 1,128 |
| Jul 17, 2025 | 1,974.95 | 2,025.55 | 1,940.20 | 1,995.30 | 1,985.26 | 2.65% | 1,805 |
| Jul 16, 2025 | 1,939.90 | 1,958.30 | 1,915.10 | 1,943.80 | 1,934.02 | 1.56% | 1,570 |
| Jul 15, 2025 | 1,929.00 | 1,929.00 | 1,902.05 | 1,913.95 | 1,904.32 | 0.73% | 199 |
| Jul 14, 2025 | 1,900.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,890.44 | -0.80% | 37 |
| Jul 11, 2025 | 1,900.00 | 1,924.80 | 1,884.00 | 1,915.35 | 1,905.71 | 0.79% | 240 |
| Jul 10, 2025 | 1,937.90 | 1,937.90 | 1,900.00 | 1,900.25 | 1,890.69 | 0.09% | 154 |
| Jul 9, 2025 | 1,914.00 | 1,914.80 | 1,890.00 | 1,898.55 | 1,888.99 | 0.06% | 306 |
| Jul 8, 2025 | 1,898.00 | 1,915.00 | 1,893.00 | 1,897.35 | 1,887.80 | -0.14% | 323 |
| Jul 7, 2025 | 1,918.00 | 1,941.00 | 1,898.15 | 1,899.95 | 1,890.39 | -0.13% | 1,078 |
| Jul 4, 2025 | 1,900.00 | 1,930.00 | 1,880.00 | 1,902.40 | 1,892.82 | 0.98% | 852 |
| Jul 3, 2025 | 1,894.45 | 1,904.95 | 1,875.10 | 1,884.00 | 1,874.52 | -0.06% | 218 |
| Jul 2, 2025 | 1,876.10 | 1,923.95 | 1,875.90 | 1,885.05 | 1,875.56 | -0.69% | 118 |
| Jul 1, 2025 | 1,890.00 | 1,927.00 | 1,876.00 | 1,898.15 | 1,888.60 | -0.34% | 84 |
| Jun 30, 2025 | 1,900.20 | 1,948.00 | 1,875.05 | 1,904.55 | 1,894.96 | 0.23% | 459 |
| Jun 27, 2025 | 1,890.00 | 1,943.00 | 1,880.00 | 1,900.20 | 1,890.64 | 1.17% | 850 |
| Jun 26, 2025 | 1,850.00 | 1,884.00 | 1,841.00 | 1,878.15 | 1,868.70 | 2.45% | 364 |
| Jun 25, 2025 | 1,876.00 | 1,876.00 | 1,812.30 | 1,833.15 | 1,823.92 | -0.96% | 857 |
| Jun 24, 2025 | 1,845.00 | 1,899.90 | 1,825.00 | 1,850.85 | 1,841.53 | 0.63% | 654 |
| Jun 23, 2025 | 1,830.00 | 1,877.45 | 1,830.00 | 1,839.25 | 1,829.99 | 0.72% | 358 |
| Jun 20, 2025 | 1,864.50 | 1,895.95 | 1,815.00 | 1,826.10 | 1,816.91 | -2.06% | 182 |
| Jun 19, 2025 | 1,910.00 | 1,935.95 | 1,850.00 | 1,864.50 | 1,855.12 | -2.56% | 194 |