Voler Car Limited (NSE:VOLERCAR)
India · Delayed Price · Currency is INR 227.05
+1.65 (0.73%)
At close: Apr 2, 2026
Voler Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 247.90 | 247.90 | 220.50 | 227.05 | 227.05 | 0.73% | 14,400 |
| Apr 1, 2026 | 220.00 | 227.70 | 220.00 | 225.40 | 225.40 | 8.89% | 16,800 |
| Mar 30, 2026 | 208.05 | 208.05 | 202.05 | 207.00 | 207.00 | -4.17% | 7,200 |
| Mar 27, 2026 | 215.60 | 216.00 | 215.00 | 216.00 | 216.00 | 0.23% | 4,000 |
| Mar 24, 2026 | 218.00 | 225.00 | 205.00 | 215.50 | 215.50 | -0.30% | 9,600 |
| Mar 23, 2026 | 228.00 | 228.00 | 211.95 | 216.15 | 216.15 | -8.22% | 17,600 |
| Mar 20, 2026 | 238.05 | 245.90 | 235.00 | 235.50 | 235.50 | -4.42% | 12,800 |
| Mar 19, 2026 | 245.00 | 246.40 | 245.00 | 246.40 | 246.40 | 0.39% | 15,200 |
| Mar 17, 2026 | 241.00 | 248.00 | 241.00 | 245.45 | 245.45 | 1.01% | 60,000 |
| Mar 16, 2026 | 231.05 | 243.00 | 230.00 | 243.00 | 243.00 | 0.33% | 58,400 |
| Mar 13, 2026 | 240.00 | 245.00 | 220.00 | 242.20 | 242.20 | 1.98% | 188,800 |
| Mar 12, 2026 | 244.90 | 245.00 | 235.00 | 237.50 | 237.50 | 0.15% | 52,800 |
| Mar 11, 2026 | 236.00 | 248.00 | 236.00 | 237.15 | 237.15 | 1.58% | 131,200 |
| Mar 10, 2026 | 215.05 | 236.05 | 214.90 | 233.45 | 233.45 | 8.78% | 56,800 |
| Mar 9, 2026 | 205.05 | 214.90 | 202.10 | 214.60 | 214.60 | -1.56% | 14,400 |
| Mar 6, 2026 | 224.80 | 224.80 | 218.00 | 218.00 | 218.00 | 0.18% | 1,600 |
| Mar 5, 2026 | 201.05 | 224.90 | 201.05 | 217.60 | 217.60 | 5.12% | 14,400 |
| Mar 4, 2026 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | 1.97% | 2,400 |
| Mar 2, 2026 | 203.00 | 208.50 | 201.00 | 203.00 | 203.00 | -1.46% | 8,000 |
| Feb 27, 2026 | 210.00 | 218.50 | 205.50 | 206.00 | 206.00 | -5.72% | 7,200 |
| Feb 26, 2026 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | 0.85% | 29,600 |
| Feb 25, 2026 | 218.05 | 228.00 | 206.00 | 216.65 | 216.65 | -1.72% | 35,200 |
| Feb 24, 2026 | 225.00 | 233.00 | 218.25 | 220.45 | 220.45 | -3.92% | 8,800 |
| Feb 20, 2026 | 220.05 | 229.45 | 220.05 | 229.45 | 229.45 | 0.79% | 1,600 |
| Feb 19, 2026 | 246.00 | 246.00 | 222.50 | 227.65 | 227.65 | 1.18% | 8,000 |
| 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 |