Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,428.00
-41.70 (-2.84%)
At close: Jul 31, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,490.00 | 1,490.00 | 1,400.00 | 1,428.00 | 1,428.00 | -2.84% | 1,827 |
| Jul 30, 2026 | 1,490.00 | 1,490.00 | 1,444.75 | 1,469.70 | 1,469.70 | -0.34% | 221 |
| Jul 29, 2026 | 1,499.95 | 1,523.90 | 1,470.00 | 1,474.75 | 1,474.75 | -1.23% | 229 |
| Jul 28, 2026 | 1,485.00 | 1,499.75 | 1,475.00 | 1,493.05 | 1,493.05 | 0.90% | 198 |
| Jul 27, 2026 | 1,444.60 | 1,489.00 | 1,444.60 | 1,479.70 | 1,479.70 | 2.67% | 276 |
| Jul 24, 2026 | 1,445.05 | 1,450.00 | 1,440.00 | 1,441.20 | 1,441.20 | -0.26% | 790 |
| Jul 23, 2026 | 1,459.90 | 1,470.00 | 1,433.10 | 1,445.00 | 1,445.00 | -0.09% | 623 |
| Jul 22, 2026 | 1,488.00 | 1,488.00 | 1,411.00 | 1,446.30 | 1,446.30 | -0.51% | 830 |
| Jul 21, 2026 | 1,444.65 | 1,469.95 | 1,430.00 | 1,453.70 | 1,453.70 | 0.12% | 314 |
| Jul 20, 2026 | 1,488.60 | 1,490.00 | 1,442.10 | 1,451.90 | 1,451.90 | -0.80% | 399 |
| Jul 17, 2026 | 1,441.75 | 1,469.95 | 1,430.00 | 1,463.55 | 1,463.55 | 0.71% | 292 |
| Jul 16, 2026 | 1,440.00 | 1,490.30 | 1,440.00 | 1,453.25 | 1,453.25 | -0.12% | 678 |
| Jul 15, 2026 | 1,451.10 | 1,475.20 | 1,451.10 | 1,455.00 | 1,455.00 | -0.23% | 52 |
| Jul 14, 2026 | 1,466.65 | 1,469.95 | 1,440.00 | 1,458.35 | 1,458.35 | -0.07% | 280 |
| Jul 13, 2026 | 1,433.30 | 1,490.90 | 1,433.30 | 1,459.40 | 1,459.40 | -2.10% | 594 |
| Jul 10, 2026 | 1,471.20 | 1,495.90 | 1,465.80 | 1,490.65 | 1,490.65 | 2.90% | 335 |
| Jul 9, 2026 | 1,471.00 | 1,500.00 | 1,400.60 | 1,448.70 | 1,448.70 | -2.61% | 1,126 |
| Jul 8, 2026 | 1,470.00 | 1,510.00 | 1,462.00 | 1,487.60 | 1,487.60 | 1.17% | 730 |
| Jul 7, 2026 | 1,493.45 | 1,494.00 | 1,470.05 | 1,470.45 | 1,470.45 | -0.44% | 367 |
| Jul 6, 2026 | 1,471.85 | 1,502.35 | 1,470.20 | 1,477.00 | 1,477.00 | 0.35% | 106 |
| Jul 3, 2026 | 1,499.85 | 1,499.85 | 1,467.00 | 1,471.85 | 1,471.85 | -0.23% | 570 |
| Jul 2, 2026 | 1,485.05 | 1,485.15 | 1,470.00 | 1,475.25 | 1,475.25 | -0.66% | 607 |
| Jul 1, 2026 | 1,471.20 | 1,499.95 | 1,466.75 | 1,485.00 | 1,485.00 | 0.53% | 367 |
| Jun 30, 2026 | 1,508.25 | 1,508.25 | 1,461.20 | 1,477.10 | 1,477.10 | -2.07% | 362 |
| Jun 29, 2026 | 1,523.00 | 1,523.00 | 1,475.10 | 1,508.25 | 1,508.25 | 1.36% | 155 |
| Jun 25, 2026 | 1,497.65 | 1,536.00 | 1,480.50 | 1,488.00 | 1,488.00 | 0.63% | 963 |
| Jun 24, 2026 | 1,464.25 | 1,494.55 | 1,464.25 | 1,478.70 | 1,478.70 | 1.14% | 266 |
| Jun 23, 2026 | 1,521.00 | 1,521.90 | 1,400.00 | 1,462.00 | 1,462.00 | -2.05% | 1,984 |
| Jun 22, 2026 | 1,485.00 | 1,521.95 | 1,461.05 | 1,492.60 | 1,492.60 | -0.29% | 180 |
| Jun 19, 2026 | 1,506.35 | 1,522.95 | 1,491.00 | 1,496.95 | 1,496.95 | -0.07% | 365 |
| Jun 18, 2026 | 1,490.60 | 1,519.00 | 1,490.60 | 1,498.00 | 1,498.00 | 1.32% | 237 |
| Jun 17, 2026 | 1,490.00 | 1,514.90 | 1,475.00 | 1,478.45 | 1,478.45 | -0.48% | 256 |
| Jun 16, 2026 | 1,520.95 | 1,520.95 | 1,475.00 | 1,485.55 | 1,485.55 | 0.05% | 203 |
| Jun 15, 2026 | 1,500.00 | 1,549.90 | 1,471.00 | 1,484.75 | 1,484.75 | 0.09% | 961 |
| Jun 12, 2026 | 1,524.90 | 1,524.90 | 1,458.20 | 1,483.35 | 1,483.35 | -1.44% | 550 |
| Jun 11, 2026 | 1,499.70 | 1,537.00 | 1,449.70 | 1,505.00 | 1,505.00 | 0.35% | 566 |
| Jun 10, 2026 | 1,518.45 | 1,534.45 | 1,498.45 | 1,499.70 | 1,499.70 | -0.02% | 211 |
| Jun 9, 2026 | 1,488.65 | 1,523.00 | 1,488.65 | 1,500.00 | 1,500.00 | 0.26% | 95 |
| Jun 8, 2026 | 1,461.10 | 1,518.90 | 1,461.10 | 1,496.10 | 1,496.10 | -1.48% | 287 |
| Jun 5, 2026 | 1,558.80 | 1,558.80 | 1,511.00 | 1,518.60 | 1,518.60 | -0.34% | 199 |
| Jun 4, 2026 | 1,549.70 | 1,550.00 | 1,512.20 | 1,523.80 | 1,523.80 | -0.23% | 220 |
| Jun 3, 2026 | 1,546.40 | 1,546.40 | 1,500.05 | 1,527.30 | 1,527.30 | -0.74% | 232 |
| Jun 2, 2026 | 1,573.00 | 1,573.00 | 1,511.00 | 1,538.75 | 1,538.75 | -2.20% | 283 |
| Jun 1, 2026 | 1,610.00 | 1,611.00 | 1,566.10 | 1,573.35 | 1,573.35 | -0.31% | 135 |
| May 29, 2026 | 1,613.85 | 1,613.90 | 1,570.00 | 1,578.25 | 1,578.25 | -1.57% | 26 |
| May 27, 2026 | 1,559.95 | 1,605.05 | 1,533.00 | 1,603.50 | 1,603.50 | 2.44% | 475 |
| May 26, 2026 | 1,525.05 | 1,598.95 | 1,525.05 | 1,565.25 | 1,565.25 | 2.32% | 401 |
| May 25, 2026 | 1,548.70 | 1,594.25 | 1,526.20 | 1,529.70 | 1,529.70 | -1.23% | 456 |
| May 22, 2026 | 1,552.15 | 1,591.95 | 1,533.05 | 1,548.70 | 1,548.70 | -1.80% | 418 |
| May 21, 2026 | 1,640.00 | 1,640.00 | 1,525.05 | 1,577.15 | 1,577.15 | -2.77% | 664 |