Voler Car Limited (NSE:VOLERCAR)
India · Delayed Price · Currency is INR 225.00
+5.05 (2.30%)
At close: Feb 18, 2026
Voler Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 222.90 | 229.45 | 220.05 | 225.00 | 225.00 | 2.30% | 7,200 |
| Feb 17, 2026 | 238.00 | 238.00 | 217.00 | 219.95 | 219.95 | -2.22% | 8,800 |
| Feb 16, 2026 | 230.00 | 238.90 | 219.00 | 224.95 | 224.95 | -6.27% | 29,600 |
| Feb 10, 2026 | 233.50 | 254.00 | 233.50 | 240.00 | 240.00 | 3.00% | 16,800 |
| Feb 9, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.06% | 11,200 |
| Feb 6, 2026 | 233.00 | 233.15 | 233.00 | 233.15 | 233.15 | - | 48,000 |
| Feb 5, 2026 | 244.00 | 244.00 | 231.60 | 233.15 | 233.15 | 1.75% | 14,400 |
| Feb 4, 2026 | 230.00 | 239.15 | 226.10 | 229.15 | 229.15 | 0.59% | 157,600 |
| Feb 3, 2026 | 232.05 | 239.00 | 220.00 | 227.80 | 227.80 | -1.60% | 34,400 |
| Feb 2, 2026 | 230.10 | 239.00 | 228.95 | 231.50 | 231.50 | 0.61% | 11,200 |
| Feb 1, 2026 | 239.05 | 242.00 | 230.10 | 230.10 | 230.10 | -4.32% | 5,600 |
| Jan 30, 2026 | 228.00 | 248.60 | 227.05 | 240.50 | 240.50 | 0.63% | 168,800 |
| Jan 29, 2026 | 246.80 | 246.80 | 236.10 | 239.00 | 239.00 | 1.31% | 8,000 |
| Jan 28, 2026 | 233.50 | 240.95 | 231.50 | 235.90 | 235.90 | 1.59% | 96,000 |
| Jan 27, 2026 | 225.00 | 234.70 | 220.00 | 232.20 | 232.20 | 3.82% | 54,400 |
| Jan 23, 2026 | 220.00 | 223.65 | 215.00 | 223.65 | 223.65 | 5.00% | 121,600 |
| Jan 22, 2026 | 220.00 | 220.00 | 210.00 | 213.00 | 213.00 | -1.39% | 6,400 |
| Jan 21, 2026 | 205.70 | 218.20 | 205.70 | 216.00 | 216.00 | -0.18% | 4,000 |
| Jan 20, 2026 | 226.00 | 226.00 | 212.80 | 216.40 | 216.40 | -3.39% | 23,200 |
| Jan 19, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | -0.44% | 1,600 |
| Jan 16, 2026 | 219.45 | 225.00 | 219.45 | 225.00 | 225.00 | 2.53% | 2,400 |
| Jan 14, 2026 | 217.00 | 219.45 | 210.00 | 219.45 | 219.45 | 5.00% | 120,000 |
| Jan 13, 2026 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | 2.63% | 110,400 |
| Jan 12, 2026 | 195.00 | 204.65 | 195.00 | 203.65 | 203.65 | 4.46% | 9,600 |
| Jan 9, 2026 | 190.00 | 194.95 | 190.00 | 194.95 | 194.95 | -2.53% | 2,400 |
| Jan 8, 2026 | 199.70 | 200.00 | 199.70 | 200.00 | 200.00 | -1.96% | 6,400 |
| Jan 6, 2026 | 200.95 | 204.00 | 200.95 | 204.00 | 204.00 | 0.05% | 24,000 |
| Jan 5, 2026 | 198.60 | 203.90 | 198.05 | 203.90 | 203.90 | -1.97% | 4,000 |
| Jan 2, 2026 | 209.00 | 209.00 | 198.55 | 208.00 | 208.00 | -0.48% | 28,800 |
| Jan 1, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.95% | 14,400 |
| Dec 31, 2025 | 215.90 | 217.00 | 211.00 | 211.00 | 211.00 | -2.27% | 32,800 |
| Dec 30, 2025 | 202.20 | 215.90 | 201.35 | 215.90 | 215.90 | 1.89% | 101,600 |
| Dec 29, 2025 | 209.00 | 212.00 | 209.00 | 211.90 | 211.90 | 1.39% | 16,800 |
| Dec 26, 2025 | 209.80 | 209.80 | 209.00 | 209.00 | 209.00 | 3.47% | 19,200 |
| Dec 24, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | - | 71,200 |
| Dec 23, 2025 | 210.05 | 210.05 | 202.00 | 202.00 | 202.00 | 0.97% | 6,400 |
| Dec 22, 2025 | 193.80 | 210.00 | 193.25 | 200.05 | 200.05 | 0.03% | 102,400 |
| Dec 19, 2025 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 0.05% | 208,800 |
| Dec 18, 2025 | 200.00 | 200.00 | 199.90 | 199.90 | 199.90 | -0.05% | 112,000 |
| Dec 17, 2025 | 192.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 140,800 |
| Dec 16, 2025 | 199.90 | 200.00 | 199.90 | 200.00 | 200.00 | - | 2,400 |
| Dec 15, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 56,000 |
| Dec 12, 2025 | 191.00 | 199.00 | 191.00 | 199.00 | 199.00 | -0.38% | 1,600 |
| Dec 11, 2025 | 199.95 | 200.00 | 199.00 | 199.75 | 199.75 | -0.13% | 47,200 |
| Dec 10, 2025 | 198.95 | 200.00 | 198.95 | 200.00 | 200.00 | 1.68% | 8,000 |
| Dec 9, 2025 | 196.90 | 197.00 | 195.10 | 196.70 | 196.70 | 4.07% | 10,400 |
| Dec 8, 2025 | 198.95 | 198.95 | 189.00 | 189.00 | 189.00 | -5.00% | 5,600 |
| Dec 5, 2025 | 199.95 | 205.25 | 195.10 | 198.95 | 198.95 | 1.76% | 9,600 |
| Dec 4, 2025 | 198.95 | 207.25 | 195.50 | 195.50 | 195.50 | -3.46% | 4,800 |
| Dec 3, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 3.98% | 800 |