Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,385.45
+10.45 (0.76%)
At close: Oct 14, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,397.95 | 1,404.00 | 1,383.00 | 1,385.45 | 1,385.45 | 0.76% | 32 |
| Oct 13, 2026 | 1,386.00 | 1,386.00 | 1,370.80 | 1,375.00 | 1,375.00 | -0.55% | 115 |
| Oct 12, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,382.60 | 1,382.60 | 0.62% | 178 |
| Oct 9, 2026 | 1,390.05 | 1,408.40 | 1,372.10 | 1,374.10 | 1,374.10 | -1.75% | 190 |
| Oct 8, 2026 | 1,416.00 | 1,419.00 | 1,398.60 | 1,398.60 | 1,398.60 | -0.88% | 20 |
| Oct 7, 2026 | 1,418.00 | 1,419.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.02% | 8 |
| Oct 6, 2026 | 1,429.00 | 1,429.00 | 1,425.00 | 1,425.55 | 1,425.55 | 1.10% | 14 |
| Oct 5, 2026 | 1,403.05 | 1,450.00 | 1,395.00 | 1,410.10 | 1,410.10 | -0.42% | 90 |
| Oct 1, 2026 | 1,415.20 | 1,416.00 | 1,400.50 | 1,416.00 | 1,416.00 | -1.90% | 44 |
| Sep 30, 2026 | 1,396.10 | 1,448.00 | 1,396.10 | 1,443.45 | 1,443.45 | 2.37% | 113 |
| Sep 29, 2026 | 1,449.90 | 1,450.00 | 1,410.05 | 1,410.05 | 1,410.05 | -2.28% | 112 |
| Sep 28, 2026 | 1,463.95 | 1,463.95 | 1,431.35 | 1,443.00 | 1,443.00 | 0.44% | 40 |
| Sep 25, 2026 | 1,439.95 | 1,488.20 | 1,425.20 | 1,436.75 | 1,436.75 | 1.65% | 293 |
| Sep 24, 2026 | 1,459.70 | 1,466.95 | 1,410.45 | 1,413.45 | 1,413.45 | -2.15% | 126 |
| Sep 23, 2026 | 1,456.90 | 1,470.00 | 1,436.90 | 1,444.50 | 1,444.50 | 0.24% | 164 |
| Sep 22, 2026 | 1,461.75 | 1,474.90 | 1,435.00 | 1,441.00 | 1,441.00 | 0.52% | 217 |
| Sep 21, 2026 | 1,478.00 | 1,500.00 | 1,428.00 | 1,433.60 | 1,433.60 | -3.52% | 561 |
| Sep 18, 2026 | 1,470.00 | 1,492.50 | 1,470.00 | 1,485.90 | 1,485.90 | 1.77% | 79 |
| Sep 17, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.04% | 18 |
| Sep 16, 2026 | 1,479.95 | 1,479.95 | 1,445.00 | 1,445.00 | 1,445.00 | -0.84% | 45 |
| Sep 15, 2026 | 1,450.00 | 1,457.30 | 1,440.05 | 1,457.30 | 1,457.30 | 0.03% | 36 |
| Sep 11, 2026 | 1,465.05 | 1,465.05 | 1,455.00 | 1,456.85 | 1,456.85 | -2.16% | 37 |
| Sep 10, 2026 | 1,502.00 | 1,502.00 | 1,475.00 | 1,489.00 | 1,489.00 | 0.35% | 85 |
| Sep 9, 2026 | 1,499.90 | 1,510.90 | 1,475.05 | 1,483.75 | 1,483.75 | -0.89% | 123 |
| Sep 8, 2026 | 1,448.60 | 1,497.95 | 1,417.00 | 1,497.05 | 1,497.05 | 0.66% | 139 |
| Sep 7, 2026 | 1,479.60 | 1,490.00 | 1,479.00 | 1,487.20 | 1,487.20 | 1.52% | 44 |
| Sep 4, 2026 | 1,477.00 | 1,492.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.08% | 102 |
| Sep 3, 2026 | 1,458.00 | 1,482.00 | 1,458.00 | 1,480.95 | 1,480.95 | 1.24% | 195 |
| Sep 2, 2026 | 1,427.95 | 1,475.35 | 1,427.95 | 1,462.75 | 1,462.75 | 0.36% | 175 |
| Sep 1, 2026 | 1,439.00 | 1,464.00 | 1,410.15 | 1,457.55 | 1,457.55 | 1.57% | 58 |
| Aug 31, 2026 | 1,455.00 | 1,499.00 | 1,410.00 | 1,435.00 | 1,435.00 | -1.62% | 1,663 |
| Aug 28, 2026 | 1,470.55 | 1,470.55 | 1,458.60 | 1,458.60 | 1,458.60 | -0.81% | 53 |
| Aug 27, 2026 | 1,475.00 | 1,499.00 | 1,451.00 | 1,470.55 | 1,470.55 | 0.04% | 128 |
| Aug 26, 2026 | 1,451.00 | 1,470.00 | 1,451.00 | 1,470.00 | 1,470.00 | -1.13% | 11 |
| Aug 25, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,486.85 | 1,486.85 | -0.48% | 138 |
| Aug 24, 2026 | 1,450.10 | 1,510.00 | 1,450.10 | 1,494.00 | 1,494.00 | 1.33% | 54 |
| Aug 21, 2026 | 1,473.95 | 1,495.00 | 1,467.00 | 1,474.35 | 1,474.35 | -0.99% | 42 |
| Aug 20, 2026 | 1,508.90 | 1,549.95 | 1,469.00 | 1,489.05 | 1,489.05 | 0.08% | 119 |
| Aug 19, 2026 | 1,490.00 | 1,500.00 | 1,467.00 | 1,487.90 | 1,487.90 | -0.14% | 69 |
| Aug 18, 2026 | 1,489.80 | 1,515.00 | 1,465.95 | 1,490.00 | 1,490.00 | 2.76% | 32 |
| Aug 17, 2026 | 1,456.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.40% | 173 |
| Aug 14, 2026 | 1,470.05 | 1,494.00 | 1,450.00 | 1,455.80 | 1,455.80 | -2.55% | 505 |
| Aug 13, 2026 | 1,510.00 | 1,512.00 | 1,474.00 | 1,493.90 | 1,493.90 | -0.63% | 313 |
| Aug 12, 2026 | 1,510.00 | 1,530.90 | 1,480.10 | 1,503.40 | 1,503.40 | 0.63% | 195 |
| Aug 11, 2026 | 1,471.10 | 1,514.50 | 1,450.00 | 1,504.00 | 1,494.00 | 2.17% | 161 |
| Aug 10, 2026 | 1,538.75 | 1,538.75 | 1,471.00 | 1,472.00 | 1,462.21 | -2.08% | 342 |
| Aug 7, 2026 | 1,531.70 | 1,531.70 | 1,477.00 | 1,503.25 | 1,493.25 | -1.22% | 1,550 |
| Aug 6, 2026 | 1,499.25 | 1,539.75 | 1,486.60 | 1,521.75 | 1,511.63 | 2.84% | 753 |
| Aug 5, 2026 | 1,448.95 | 1,483.90 | 1,448.95 | 1,479.75 | 1,469.91 | -0.11% | 209 |
| Aug 4, 2026 | 1,460.05 | 1,485.00 | 1,446.40 | 1,481.35 | 1,471.50 | 1.44% | 508 |