Voith Paper Fabrics India Limited (BOM:522122)
India · Delayed Price · Currency is INR 1,444.50
+3.50 (0.24%)
At close: Sep 23, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,458.00 | 1,472.95 | 1,434.05 | 1,460.30 | 1,450.59 | 2.26% | 361 |
| Jul 31, 2026 | 1,490.00 | 1,490.00 | 1,400.00 | 1,428.00 | 1,418.51 | -2.84% | 1,827 |
| Jul 30, 2026 | 1,490.00 | 1,490.00 | 1,444.75 | 1,469.70 | 1,459.93 | -0.34% | 221 |
| Jul 29, 2026 | 1,499.95 | 1,523.90 | 1,470.00 | 1,474.75 | 1,464.94 | -1.23% | 229 |
| Jul 28, 2026 | 1,485.00 | 1,499.75 | 1,475.00 | 1,493.05 | 1,483.12 | 0.90% | 198 |
| Jul 27, 2026 | 1,444.60 | 1,489.00 | 1,444.60 | 1,479.70 | 1,469.86 | 2.67% | 276 |
| Jul 24, 2026 | 1,445.05 | 1,450.00 | 1,440.00 | 1,441.20 | 1,431.62 | -0.26% | 790 |
| Jul 23, 2026 | 1,459.90 | 1,470.00 | 1,433.10 | 1,445.00 | 1,435.39 | -0.09% | 623 |
| Jul 22, 2026 | 1,488.00 | 1,488.00 | 1,411.00 | 1,446.30 | 1,436.68 | -0.51% | 830 |
| Jul 21, 2026 | 1,444.65 | 1,469.95 | 1,430.00 | 1,453.70 | 1,444.03 | 0.12% | 314 |
| Jul 20, 2026 | 1,488.60 | 1,490.00 | 1,442.10 | 1,451.90 | 1,442.25 | -0.80% | 399 |
| Jul 17, 2026 | 1,441.75 | 1,469.95 | 1,430.00 | 1,463.55 | 1,453.82 | 0.71% | 292 |
| Jul 16, 2026 | 1,440.00 | 1,490.30 | 1,440.00 | 1,453.25 | 1,443.59 | -0.12% | 678 |
| Jul 15, 2026 | 1,451.10 | 1,475.20 | 1,451.10 | 1,455.00 | 1,445.33 | -0.23% | 52 |