Voith Paper Fabrics India Limited (NSE:VOITHPAPR)
India · Delayed Price · Currency is INR 1,401.60
+1.60 (0.11%)
At close: Nov 9, 2026
NSE:VOITHPAPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,407.00 | 1,410.90 | 1,366.30 | 1,401.60 | 1,401.60 | 0.11% | 197 |
| Nov 8, 2026 | 1,389.80 | 1,424.90 | 1,389.80 | 1,400.00 | 1,400.00 | 1.24% | 106 |
| Nov 6, 2026 | 1,448.00 | 1,448.00 | 1,360.00 | 1,382.90 | 1,382.90 | -3.27% | 238 |
| Nov 5, 2026 | 1,415.00 | 1,450.00 | 1,392.50 | 1,429.70 | 1,429.70 | 2.38% | 637 |
| Nov 4, 2026 | 1,351.00 | 1,396.50 | 1,351.00 | 1,396.50 | 1,396.50 | 3.06% | 77 |
| Nov 3, 2026 | 1,348.00 | 1,355.00 | 1,348.00 | 1,355.00 | 1,355.00 | 1.24% | 12 |
| Nov 2, 2026 | 1,328.00 | 1,338.40 | 1,318.00 | 1,338.40 | 1,338.40 | 1.83% | 32 |
| Oct 30, 2026 | 1,355.30 | 1,356.00 | 1,300.00 | 1,314.40 | 1,314.40 | -2.75% | 719 |
| Oct 29, 2026 | 1,318.00 | 1,360.00 | 1,318.00 | 1,351.50 | 1,351.50 | 2.68% | 374 |
| Oct 28, 2026 | 1,397.10 | 1,397.10 | 1,300.30 | 1,316.20 | 1,316.20 | -5.66% | 917 |
| Oct 27, 2026 | 1,371.80 | 1,400.00 | 1,371.80 | 1,395.20 | 1,395.20 | 3.73% | 94 |
| Oct 26, 2026 | 1,331.00 | 1,369.90 | 1,331.00 | 1,345.00 | 1,345.00 | -0.37% | 35 |
| Oct 23, 2026 | 1,391.90 | 1,391.90 | 1,338.00 | 1,350.00 | 1,350.00 | -1.87% | 356 |
| Oct 22, 2026 | 1,350.00 | 1,380.00 | 1,330.00 | 1,375.70 | 1,375.70 | 0.64% | 289 |
| Oct 21, 2026 | 1,395.00 | 1,395.00 | 1,356.00 | 1,367.00 | 1,367.00 | 0.15% | 13 |
| Oct 19, 2026 | 1,370.90 | 1,387.90 | 1,360.00 | 1,365.00 | 1,365.00 | -0.16% | 239 |
| Oct 16, 2026 | 1,400.00 | 1,400.00 | 1,299.00 | 1,367.20 | 1,367.20 | -2.34% | 886 |
| Oct 15, 2026 | 1,403.30 | 1,408.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.24% | 40 |
| Oct 14, 2026 | 1,355.00 | 1,408.80 | 1,355.00 | 1,403.30 | 1,403.30 | 1.95% | 147 |
| Oct 13, 2026 | 1,371.90 | 1,395.60 | 1,371.00 | 1,376.50 | 1,376.50 | -1.42% | 148 |
| Oct 12, 2026 | 1,399.00 | 1,414.00 | 1,373.00 | 1,396.30 | 1,396.30 | 1.69% | 145 |
| Oct 9, 2026 | 1,398.70 | 1,424.00 | 1,366.60 | 1,373.10 | 1,373.10 | -1.83% | 542 |
| Oct 8, 2026 | 1,437.90 | 1,437.90 | 1,395.00 | 1,398.70 | 1,398.70 | -0.86% | 320 |
| Oct 7, 2026 | 1,413.00 | 1,444.90 | 1,410.00 | 1,410.80 | 1,410.80 | -1.00% | 561 |
| Oct 6, 2026 | 1,406.00 | 1,453.90 | 1,406.00 | 1,425.00 | 1,425.00 | -0.85% | 94 |
| Oct 5, 2026 | 1,416.00 | 1,448.00 | 1,392.30 | 1,437.20 | 1,437.20 | 2.12% | 245 |
| Oct 1, 2026 | 1,450.00 | 1,458.80 | 1,400.00 | 1,407.30 | 1,407.30 | -2.94% | 226 |
| Sep 30, 2026 | 1,446.00 | 1,465.00 | 1,420.00 | 1,449.90 | 1,449.90 | 2.96% | 225 |
| Sep 29, 2026 | 1,435.00 | 1,460.50 | 1,405.50 | 1,408.20 | 1,408.20 | -1.89% | 242 |
| Sep 28, 2026 | 1,441.00 | 1,464.00 | 1,427.00 | 1,435.30 | 1,435.30 | -1.01% | 57 |
| Sep 25, 2026 | 1,439.00 | 1,467.90 | 1,423.80 | 1,450.00 | 1,450.00 | 2.35% | 393 |
| Sep 24, 2026 | 1,445.00 | 1,454.90 | 1,400.30 | 1,416.70 | 1,416.70 | -1.62% | 876 |
| Sep 23, 2026 | 1,458.90 | 1,458.90 | 1,430.40 | 1,440.00 | 1,440.00 | - | 619 |
| Sep 22, 2026 | 1,454.00 | 1,470.00 | 1,432.10 | 1,440.00 | 1,440.00 | 0.53% | 745 |
| Sep 21, 2026 | 1,445.10 | 1,445.10 | 1,429.00 | 1,432.40 | 1,432.40 | -1.72% | 1,522 |
| Sep 18, 2026 | 1,461.20 | 1,475.80 | 1,451.00 | 1,457.50 | 1,457.50 | -0.75% | 161 |
| Sep 17, 2026 | 1,450.00 | 1,481.50 | 1,445.00 | 1,468.50 | 1,468.50 | 1.13% | 134 |
| Sep 16, 2026 | 1,488.50 | 1,488.50 | 1,452.00 | 1,452.10 | 1,452.10 | -0.91% | 237 |
| Sep 15, 2026 | 1,459.60 | 1,490.00 | 1,440.00 | 1,465.40 | 1,465.40 | 0.40% | 609 |
| Sep 11, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,459.60 | 1,459.60 | -1.69% | 347 |
| Sep 10, 2026 | 1,499.00 | 1,499.00 | 1,453.00 | 1,484.70 | 1,484.70 | -0.25% | 453 |
| Sep 9, 2026 | 1,492.00 | 1,518.00 | 1,465.00 | 1,488.40 | 1,488.40 | -0.16% | 454 |
| Sep 8, 2026 | 1,480.00 | 1,493.00 | 1,465.00 | 1,490.80 | 1,490.80 | 1.04% | 189 |
| Sep 7, 2026 | 1,487.90 | 1,488.00 | 1,436.00 | 1,475.50 | 1,475.50 | 1.16% | 361 |
| Sep 4, 2026 | 1,490.00 | 1,504.40 | 1,455.10 | 1,458.60 | 1,458.60 | -1.46% | 643 |
| Sep 3, 2026 | 1,459.90 | 1,486.90 | 1,450.00 | 1,480.20 | 1,480.20 | 0.97% | 356 |
| Sep 2, 2026 | 1,421.20 | 1,472.00 | 1,410.00 | 1,466.00 | 1,466.00 | 0.90% | 423 |
| Sep 1, 2026 | 1,442.70 | 1,473.00 | 1,440.00 | 1,452.90 | 1,452.90 | 0.71% | 444 |
| Aug 31, 2026 | 1,450.00 | 1,497.90 | 1,415.30 | 1,442.70 | 1,442.70 | -0.62% | 1,024 |
| Aug 28, 2026 | 1,459.80 | 1,459.80 | 1,450.00 | 1,451.70 | 1,451.70 | -0.55% | 150 |