Voler Car Limited (NSE:VOLERCAR)
India · Delayed Price · Currency is INR 150.20
-5.75 (-3.69%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 151.00 | 152.50 | 138.00 | 152.50 | 152.50 | 4.99% | 352,000 |
| Aug 7, 2025 | 151.00 | 151.00 | 145.20 | 145.25 | 145.25 | -3.97% | 11,200 |
| Aug 6, 2025 | 149.70 | 152.90 | 149.70 | 151.25 | 151.25 | 3.84% | 48,000 |
| Aug 5, 2025 | 150.80 | 150.80 | 140.60 | 145.65 | 145.65 | -1.59% | 54,400 |
| Aug 4, 2025 | 150.00 | 152.50 | 143.00 | 148.00 | 148.00 | -1.46% | 16,000 |
| Aug 1, 2025 | 149.00 | 152.80 | 148.15 | 150.20 | 150.20 | -3.69% | 30,400 |
| Jul 31, 2025 | 157.00 | 169.15 | 155.95 | 155.95 | 155.95 | -5.00% | 59,200 |
| Jul 30, 2025 | 160.00 | 169.50 | 159.40 | 164.15 | 164.15 | -2.15% | 112,000 |
| Jul 29, 2025 | 167.00 | 172.00 | 163.55 | 167.75 | 167.75 | -2.56% | 102,400 |
| Jul 28, 2025 | 170.00 | 174.70 | 161.60 | 172.15 | 172.15 | 1.21% | 144,000 |
| Jul 25, 2025 | 176.00 | 177.00 | 168.00 | 170.10 | 170.10 | -0.41% | 208,000 |
| Jul 24, 2025 | 169.50 | 176.00 | 167.00 | 170.80 | 170.80 | 5.27% | 312,000 |
| Jul 23, 2025 | 153.80 | 162.60 | 147.85 | 162.25 | 162.25 | 9.74% | 344,000 |
| Jul 22, 2025 | 140.00 | 147.85 | 133.00 | 147.85 | 147.85 | 9.97% | 724,800 |
| Jul 21, 2025 | 118.95 | 134.45 | 116.00 | 134.45 | 134.45 | 19.99% | 720,000 |
| Jul 18, 2025 | 96.95 | 112.80 | 91.00 | 112.05 | 112.05 | 19.20% | 851,200 |
| Jul 17, 2025 | 93.50 | 94.00 | 92.10 | 94.00 | 94.00 | 2.51% | 83,200 |
| Jul 16, 2025 | 87.00 | 94.10 | 87.00 | 91.70 | 91.70 | 5.89% | 40,000 |
| Jul 15, 2025 | 89.45 | 89.45 | 86.20 | 86.60 | 86.60 | -3.40% | 4,800 |
| Jul 14, 2025 | 91.45 | 91.45 | 87.55 | 89.65 | 89.65 | -1.97% | 9,600 |
| Jul 11, 2025 | 89.95 | 91.45 | 89.95 | 91.45 | 91.45 | 3.92% | 12,800 |
| Jul 10, 2025 | 90.95 | 90.95 | 88.00 | 88.00 | 88.00 | -1.46% | 19,200 |
| Jul 9, 2025 | 94.00 | 94.00 | 89.00 | 89.30 | 89.30 | -3.35% | 200,000 |
| Jul 8, 2025 | 92.70 | 95.45 | 92.40 | 92.40 | 92.40 | - | 32,000 |
| Jul 7, 2025 | 92.50 | 92.95 | 91.00 | 92.40 | 92.40 | -0.27% | 80,000 |
| Jul 4, 2025 | 93.00 | 94.00 | 91.00 | 92.65 | 92.65 | 0.38% | 166,400 |
| Jul 3, 2025 | 92.00 | 93.95 | 87.10 | 92.30 | 92.30 | 1.10% | 305,600 |
| Jul 2, 2025 | 86.50 | 92.00 | 86.50 | 91.30 | 91.30 | 5.55% | 123,200 |
| Jul 1, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | 0.29% | 3,200 |
| Jun 27, 2025 | 86.00 | 87.00 | 85.25 | 86.25 | 86.25 | 2.01% | 11,200 |
| Jun 26, 2025 | 84.60 | 84.60 | 84.55 | 84.55 | 84.55 | -1.28% | 3,200 |
| Jun 25, 2025 | 85.75 | 85.75 | 85.00 | 85.65 | 85.65 | -1.55% | 25,600 |
| Jun 24, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,600 |
| Jun 23, 2025 | 83.00 | 89.90 | 83.00 | 87.00 | 87.00 | 5.71% | 80,000 |
| Jun 20, 2025 | 86.00 | 87.50 | 81.45 | 82.30 | 82.30 | -4.19% | 116,800 |
| Jun 19, 2025 | 86.50 | 86.50 | 85.50 | 85.90 | 85.90 | -1.38% | 6,400 |
| Jun 18, 2025 | 86.50 | 88.00 | 86.30 | 87.10 | 87.10 | -1.36% | 60,800 |
| Jun 17, 2025 | 87.85 | 88.95 | 87.25 | 88.30 | 88.30 | -1.18% | 22,400 |
| Jun 16, 2025 | 86.50 | 90.00 | 86.30 | 89.35 | 89.35 | 1.53% | 22,400 |
| Jun 13, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 0.40% | 3,200 |
| Jun 12, 2025 | 89.00 | 90.00 | 87.65 | 87.65 | 87.65 | -0.28% | 22,400 |
| Jun 11, 2025 | 90.00 | 90.40 | 87.50 | 87.90 | 87.90 | -3.19% | 54,400 |
| Jun 10, 2025 | 88.95 | 91.00 | 88.50 | 90.80 | 90.80 | 2.83% | 94,400 |
| Jun 9, 2025 | 90.00 | 90.00 | 87.00 | 88.30 | 88.30 | -1.83% | 57,600 |
| Jun 6, 2025 | 92.00 | 93.50 | 89.90 | 89.95 | 89.95 | -1.69% | 38,400 |
| Jun 5, 2025 | 89.35 | 91.90 | 87.40 | 91.50 | 91.50 | 1.84% | 100,800 |
| Jun 4, 2025 | 89.05 | 91.95 | 89.05 | 89.85 | 89.85 | -3.28% | 22,400 |
| Jun 2, 2025 | 91.00 | 92.90 | 91.00 | 92.90 | 92.90 | 0.54% | 4,800 |
| May 29, 2025 | 92.40 | 93.00 | 90.30 | 92.40 | 92.40 | -2.22% | 30,400 |
| May 28, 2025 | 98.20 | 100.90 | 94.50 | 94.50 | 94.50 | -1.66% | 131,200 |