Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,526.60
+15.40 (1.02%)
At close: Jan 21, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,540.10 | 1,564.80 | 1,506.00 | 1,518.25 | 1,518.25 | -2.57% | 158 |
| Jan 22, 2026 | 1,526.60 | 1,588.00 | 1,526.60 | 1,558.30 | 1,558.30 | 2.08% | 368 |
| Jan 21, 2026 | 1,526.00 | 1,540.00 | 1,526.00 | 1,526.60 | 1,526.60 | 1.02% | 321 |
| Jan 20, 2026 | 1,624.95 | 1,624.95 | 1,500.00 | 1,511.20 | 1,511.20 | -4.48% | 584 |
| Jan 19, 2026 | 1,575.05 | 1,590.55 | 1,550.00 | 1,582.15 | 1,582.15 | -2.49% | 491 |
| Jan 16, 2026 | 1,649.95 | 1,649.95 | 1,590.50 | 1,622.60 | 1,622.60 | -0.12% | 79 |
| Jan 14, 2026 | 1,573.50 | 1,630.00 | 1,573.00 | 1,624.50 | 1,624.50 | 0.97% | 197 |
| Jan 13, 2026 | 1,575.00 | 1,609.70 | 1,540.20 | 1,608.95 | 1,608.95 | 2.48% | 479 |
| Jan 12, 2026 | 1,599.95 | 1,624.95 | 1,530.00 | 1,570.00 | 1,570.00 | 0.59% | 820 |
| Jan 9, 2026 | 1,665.60 | 1,680.00 | 1,550.00 | 1,560.80 | 1,560.80 | -7.10% | 3,327 |
| Jan 8, 2026 | 1,675.70 | 1,722.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.72% | 595 |
| Jan 7, 2026 | 1,700.00 | 1,702.35 | 1,682.00 | 1,692.20 | 1,692.20 | -0.97% | 143 |
| Jan 6, 2026 | 1,665.05 | 1,709.95 | 1,665.05 | 1,708.85 | 1,708.85 | 0.67% | 70 |
| Jan 5, 2026 | 1,710.00 | 1,710.00 | 1,672.25 | 1,697.55 | 1,697.55 | 0.40% | 149 |
| Jan 2, 2026 | 1,710.45 | 1,710.45 | 1,690.00 | 1,690.80 | 1,690.80 | -1.15% | 120 |
| Jan 1, 2026 | 1,690.00 | 1,714.80 | 1,678.10 | 1,710.50 | 1,710.50 | -0.58% | 93 |
| Dec 31, 2025 | 1,655.90 | 1,721.85 | 1,655.90 | 1,720.50 | 1,720.50 | 2.30% | 278 |
| Dec 30, 2025 | 1,669.90 | 1,689.95 | 1,650.90 | 1,681.80 | 1,681.80 | 0.41% | 581 |
| Dec 29, 2025 | 1,662.00 | 1,675.95 | 1,650.00 | 1,674.90 | 1,674.90 | 1.15% | 190 |
| Dec 26, 2025 | 1,675.00 | 1,677.90 | 1,641.30 | 1,655.90 | 1,655.90 | -1.35% | 573 |
| Dec 24, 2025 | 1,675.00 | 1,699.00 | 1,658.60 | 1,678.50 | 1,678.50 | 0.12% | 761 |
| Dec 23, 2025 | 1,680.00 | 1,700.00 | 1,661.05 | 1,676.50 | 1,676.50 | -0.83% | 653 |
| Dec 22, 2025 | 1,671.05 | 1,723.05 | 1,671.05 | 1,690.60 | 1,690.60 | -1.85% | 1,444 |
| Dec 19, 2025 | 1,708.10 | 1,726.70 | 1,701.20 | 1,722.40 | 1,722.40 | 0.53% | 913 |
| Dec 18, 2025 | 1,756.00 | 1,756.00 | 1,701.00 | 1,713.25 | 1,713.25 | -2.38% | 764 |
| Dec 17, 2025 | 1,765.00 | 1,773.85 | 1,750.00 | 1,755.05 | 1,755.05 | -0.56% | 200 |
| Dec 16, 2025 | 1,765.00 | 1,765.00 | 1,764.35 | 1,765.00 | 1,765.00 | 0.21% | 61 |
| Dec 15, 2025 | 1,752.00 | 1,765.00 | 1,749.80 | 1,761.30 | 1,761.30 | -0.16% | 403 |
| Dec 12, 2025 | 1,790.00 | 1,799.00 | 1,750.00 | 1,764.05 | 1,764.05 | -2.17% | 2,023 |
| Dec 11, 2025 | 1,798.95 | 1,809.85 | 1,745.75 | 1,803.10 | 1,803.10 | 1.82% | 535 |
| Dec 10, 2025 | 1,804.00 | 1,811.00 | 1,750.00 | 1,770.90 | 1,770.90 | -1.35% | 283 |
| Dec 9, 2025 | 1,730.20 | 1,820.00 | 1,730.20 | 1,795.05 | 1,795.05 | 0.96% | 485 |
| Dec 8, 2025 | 1,788.00 | 1,811.55 | 1,750.00 | 1,778.00 | 1,778.00 | -0.56% | 978 |
| Dec 5, 2025 | 1,811.50 | 1,831.65 | 1,770.00 | 1,788.00 | 1,788.00 | -2.57% | 395 |
| Dec 4, 2025 | 1,818.00 | 1,841.80 | 1,811.10 | 1,835.10 | 1,835.10 | 1.52% | 83 |
| Dec 3, 2025 | 1,872.00 | 1,872.00 | 1,782.60 | 1,807.70 | 1,807.70 | -3.51% | 273 |
| Dec 2, 2025 | 1,808.00 | 1,883.00 | 1,808.00 | 1,873.55 | 1,873.55 | 0.22% | 263 |
| Dec 1, 2025 | 1,846.00 | 1,875.00 | 1,805.10 | 1,869.40 | 1,869.40 | 1.81% | 225 |
| Nov 28, 2025 | 1,828.00 | 1,840.00 | 1,780.00 | 1,836.15 | 1,836.15 | 1.25% | 345 |
| Nov 27, 2025 | 1,834.00 | 1,834.00 | 1,782.00 | 1,813.45 | 1,813.45 | -1.12% | 668 |
| Nov 26, 2025 | 1,805.00 | 1,848.00 | 1,805.00 | 1,834.00 | 1,834.00 | 0.57% | 450 |
| Nov 25, 2025 | 1,808.60 | 1,839.00 | 1,802.10 | 1,823.65 | 1,823.65 | -0.78% | 225 |
| Nov 24, 2025 | 1,841.00 | 1,847.90 | 1,800.05 | 1,838.05 | 1,838.05 | 0.28% | 238 |
| Nov 21, 2025 | 1,833.60 | 1,864.90 | 1,830.00 | 1,832.85 | 1,832.85 | -0.40% | 93 |
| Nov 20, 2025 | 1,884.80 | 1,885.00 | 1,830.00 | 1,840.25 | 1,840.25 | -1.88% | 621 |
| Nov 19, 2025 | 1,863.85 | 1,895.40 | 1,834.00 | 1,875.45 | 1,875.45 | 0.62% | 376 |
| Nov 18, 2025 | 1,905.80 | 1,905.80 | 1,822.60 | 1,863.85 | 1,863.85 | -2.17% | 1,805 |
| Nov 17, 2025 | 1,905.00 | 1,933.85 | 1,886.00 | 1,905.20 | 1,905.20 | 0.01% | 963 |
| Nov 14, 2025 | 1,890.00 | 1,925.00 | 1,875.00 | 1,904.95 | 1,904.95 | 0.53% | 324 |
| Nov 13, 2025 | 1,916.05 | 1,942.90 | 1,875.05 | 1,894.90 | 1,894.90 | -1.10% | 460 |