Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,350.20
-59.85 (-4.24%)
At close: Nov 6, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,410.05 | 1,410.05 | 1,350.20 | 1,350.20 | 1,350.20 | -4.24% | 251 |
| Nov 5, 2026 | 1,415.00 | 1,448.95 | 1,402.25 | 1,410.05 | 1,410.05 | 1.45% | 244 |
| Nov 4, 2026 | 1,350.00 | 1,389.85 | 1,345.00 | 1,389.85 | 1,389.85 | 3.20% | 371 |
| Nov 3, 2026 | 1,348.00 | 1,356.75 | 1,340.00 | 1,346.70 | 1,346.70 | -0.10% | 70 |
| Nov 2, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 3.30% | 1 |
| Oct 30, 2026 | 1,320.10 | 1,320.10 | 1,305.00 | 1,305.00 | 1,305.00 | -3.14% | 73 |
| Oct 29, 2026 | 1,349.70 | 1,358.00 | 1,327.15 | 1,347.25 | 1,347.25 | 3.50% | 237 |
| Oct 28, 2026 | 1,394.95 | 1,405.00 | 1,300.00 | 1,301.65 | 1,301.65 | -6.55% | 733 |
| Oct 27, 2026 | 1,391.00 | 1,394.95 | 1,391.00 | 1,392.95 | 1,392.95 | 1.75% | 11 |
| Oct 26, 2026 | 1,367.70 | 1,369.00 | 1,367.70 | 1,369.00 | 1,369.00 | 2.16% | 5 |
| Oct 23, 2026 | 1,342.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.50% | 55 |
| Oct 22, 2026 | 1,354.10 | 1,378.30 | 1,340.00 | 1,374.40 | 1,374.40 | 1.01% | 141 |
| Oct 21, 2026 | 1,354.10 | 1,360.60 | 1,354.05 | 1,360.60 | 1,360.60 | 0.48% | 26 |
| Oct 19, 2026 | 1,354.05 | 1,354.05 | 1,354.05 | 1,354.05 | 1,354.05 | -0.77% | 1 |
| Oct 16, 2026 | 1,388.00 | 1,388.00 | 1,340.05 | 1,364.50 | 1,364.50 | -1.51% | 88 |
| 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 |