Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,529.70
-19.00 (-1.23%)
At close: May 25, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,610.95 | 1,640.00 | 1,610.95 | 1,622.05 | 1,622.05 | 1.19% | 609 |
| May 19, 2026 | 1,590.00 | 1,618.90 | 1,586.05 | 1,602.95 | 1,602.95 | 2.75% | 556 |
| May 18, 2026 | 1,580.05 | 1,596.00 | 1,552.00 | 1,560.00 | 1,560.00 | -1.30% | 115 |
| May 15, 2026 | 1,591.00 | 1,618.00 | 1,580.00 | 1,580.50 | 1,580.50 | -0.06% | 441 |
| May 14, 2026 | 1,610.00 | 1,610.00 | 1,580.10 | 1,581.50 | 1,581.50 | 0.01% | 69 |
| May 13, 2026 | 1,580.10 | 1,629.75 | 1,580.10 | 1,581.30 | 1,581.30 | -1.72% | 60 |
| May 12, 2026 | 1,611.00 | 1,611.00 | 1,601.00 | 1,609.00 | 1,609.00 | -0.46% | 17 |
| May 11, 2026 | 1,600.00 | 1,624.50 | 1,600.00 | 1,616.45 | 1,616.45 | 0.46% | 153 |
| May 8, 2026 | 1,598.95 | 1,620.00 | 1,598.95 | 1,609.05 | 1,609.05 | -0.02% | 185 |
| May 7, 2026 | 1,552.10 | 1,610.05 | 1,552.10 | 1,609.30 | 1,609.30 | 1.70% | 389 |
| May 6, 2026 | 1,598.95 | 1,599.00 | 1,575.00 | 1,582.35 | 1,582.35 | 0.47% | 446 |
| May 5, 2026 | 1,585.50 | 1,598.95 | 1,570.00 | 1,575.00 | 1,575.00 | -0.19% | 331 |
| May 4, 2026 | 1,600.00 | 1,625.00 | 1,576.00 | 1,578.00 | 1,578.00 | -1.04% | 115 |
| Apr 30, 2026 | 1,603.60 | 1,603.60 | 1,569.95 | 1,594.55 | 1,594.55 | -0.56% | 230 |
| Apr 29, 2026 | 1,551.05 | 1,640.00 | 1,551.05 | 1,603.55 | 1,603.55 | 2.39% | 588 |
| Apr 28, 2026 | 1,575.45 | 1,592.75 | 1,525.05 | 1,566.05 | 1,566.05 | 0.37% | 264 |
| Apr 27, 2026 | 1,595.00 | 1,610.00 | 1,501.00 | 1,560.35 | 1,560.35 | -2.27% | 1,202 |
| Apr 24, 2026 | 1,644.85 | 1,644.85 | 1,590.00 | 1,596.65 | 1,596.65 | -0.22% | 127 |
| Apr 23, 2026 | 1,619.00 | 1,619.00 | 1,535.00 | 1,600.10 | 1,600.10 | 1.69% | 579 |
| Apr 22, 2026 | 1,619.95 | 1,619.95 | 1,551.05 | 1,573.50 | 1,573.50 | -2.12% | 1,448 |
| Apr 21, 2026 | 1,627.00 | 1,629.60 | 1,587.20 | 1,607.65 | 1,607.65 | -1.04% | 545 |
| Apr 20, 2026 | 1,571.05 | 1,635.00 | 1,571.05 | 1,624.50 | 1,624.50 | 1.39% | 557 |
| Apr 17, 2026 | 1,557.90 | 1,615.00 | 1,545.00 | 1,602.30 | 1,602.30 | 3.00% | 658 |
| Apr 16, 2026 | 1,549.00 | 1,557.90 | 1,530.00 | 1,555.60 | 1,555.60 | 1.08% | 210 |
| Apr 15, 2026 | 1,574.85 | 1,574.85 | 1,523.05 | 1,538.95 | 1,538.95 | 0.66% | 391 |
| Apr 13, 2026 | 1,500.10 | 1,555.00 | 1,500.05 | 1,528.80 | 1,528.80 | -1.72% | 318 |
| Apr 10, 2026 | 1,505.00 | 1,560.00 | 1,505.00 | 1,555.60 | 1,555.60 | 3.03% | 482 |
| Apr 9, 2026 | 1,500.05 | 1,510.05 | 1,481.00 | 1,509.80 | 1,509.80 | 0.86% | 256 |
| Apr 8, 2026 | 1,476.00 | 1,537.90 | 1,476.00 | 1,496.95 | 1,496.95 | 1.41% | 638 |
| Apr 7, 2026 | 1,488.90 | 1,490.00 | 1,475.00 | 1,476.20 | 1,476.20 | -0.85% | 494 |
| Apr 6, 2026 | 1,449.00 | 1,544.90 | 1,446.35 | 1,488.85 | 1,488.85 | 3.16% | 464 |
| Apr 2, 2026 | 1,430.00 | 1,445.00 | 1,405.00 | 1,443.25 | 1,443.25 | 0.81% | 279 |
| Apr 1, 2026 | 1,410.05 | 1,440.00 | 1,410.00 | 1,431.60 | 1,431.60 | 2.40% | 187 |
| Mar 30, 2026 | 1,398.00 | 1,419.70 | 1,350.00 | 1,398.10 | 1,398.10 | 0.01% | 1,354 |
| Mar 27, 2026 | 1,388.00 | 1,420.05 | 1,388.00 | 1,398.00 | 1,398.00 | -0.86% | 1,496 |
| Mar 25, 2026 | 1,461.00 | 1,469.00 | 1,401.20 | 1,410.15 | 1,410.15 | -3.32% | 2,630 |
| Mar 24, 2026 | 1,450.05 | 1,469.55 | 1,418.00 | 1,458.55 | 1,458.55 | 1.39% | 541 |
| Mar 23, 2026 | 1,515.45 | 1,515.45 | 1,415.00 | 1,438.55 | 1,438.55 | -3.42% | 651 |
| Mar 20, 2026 | 1,460.00 | 1,535.00 | 1,451.55 | 1,489.50 | 1,489.50 | 4.04% | 2,234 |
| Mar 19, 2026 | 1,475.00 | 1,502.70 | 1,424.95 | 1,431.65 | 1,431.65 | -5.48% | 880 |
| Mar 18, 2026 | 1,477.20 | 1,517.90 | 1,477.20 | 1,514.70 | 1,514.70 | 1.85% | 87 |
| Mar 17, 2026 | 1,476.10 | 1,496.00 | 1,476.00 | 1,487.15 | 1,487.15 | -0.07% | 162 |
| Mar 16, 2026 | 1,510.90 | 1,510.90 | 1,465.05 | 1,488.25 | 1,488.25 | -1.17% | 130 |
| Mar 13, 2026 | 1,485.00 | 1,507.00 | 1,463.90 | 1,505.85 | 1,505.85 | 1.79% | 348 |
| Mar 12, 2026 | 1,505.00 | 1,525.00 | 1,470.00 | 1,479.30 | 1,479.30 | -2.60% | 862 |
| Mar 11, 2026 | 1,488.60 | 1,533.00 | 1,488.60 | 1,518.80 | 1,518.80 | 0.57% | 86 |