Voler Car Limited (NSE:VOLERCAR)
India · Delayed Price · Currency is INR 220.20
-3.85 (-1.72%)
At close: Sep 16, 2026
Voler Car Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 215.55 | 228.90 | 215.55 | 220.20 | 220.20 | -1.72% | 10,400 |
| Sep 15, 2026 | 225.20 | 225.20 | 224.05 | 224.05 | 224.05 | -4.21% | 4,800 |
| Sep 11, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -1.27% | 8,800 |
| Sep 10, 2026 | 237.85 | 237.85 | 236.90 | 236.90 | 236.90 | -0.84% | 16,000 |
| Sep 9, 2026 | 241.40 | 241.40 | 238.90 | 238.90 | 238.90 | 2.77% | 15,200 |
| Sep 8, 2026 | 233.00 | 236.00 | 232.00 | 232.45 | 232.45 | -1.46% | 32,000 |
| Sep 7, 2026 | 247.50 | 251.95 | 232.60 | 235.90 | 235.90 | -4.47% | 30,400 |
| Sep 4, 2026 | 214.95 | 252.00 | 214.95 | 246.95 | 246.95 | 17.60% | 160,800 |
| Sep 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.24% | 800 |
| Sep 2, 2026 | 208.00 | 215.00 | 203.95 | 209.50 | 209.50 | -0.24% | 10,400 |
| Sep 1, 2026 | 220.00 | 222.90 | 210.00 | 210.00 | 210.00 | -5.62% | 19,200 |
| Aug 31, 2026 | 222.00 | 232.75 | 221.25 | 222.50 | 222.50 | -4.91% | 9,600 |
| Aug 28, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3.33% | 800 |
| Aug 26, 2026 | 218.30 | 228.00 | 218.00 | 226.45 | 226.45 | 1.09% | 14,400 |
| Aug 21, 2026 | 217.80 | 228.90 | 217.00 | 224.00 | 224.00 | 0.90% | 22,400 |
| Aug 20, 2026 | 216.90 | 222.70 | 216.90 | 222.00 | 222.00 | -0.63% | 48,800 |
| Aug 19, 2026 | 216.20 | 228.00 | 216.20 | 223.40 | 223.40 | 3.38% | 40,000 |
| Aug 18, 2026 | 216.25 | 216.25 | 216.00 | 216.10 | 216.10 | -0.87% | 3,200 |
| Aug 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.58% | 2,400 |
| Aug 12, 2026 | 220.00 | 222.10 | 209.00 | 221.50 | 221.50 | 2.03% | 172,000 |
| Aug 11, 2026 | 220.00 | 220.05 | 217.10 | 217.10 | 217.10 | -1.32% | 43,200 |
| Aug 10, 2026 | 221.80 | 222.00 | 220.00 | 220.00 | 220.00 | - | 30,400 |
| Aug 7, 2026 | 212.95 | 222.85 | 212.95 | 220.00 | 220.00 | 3.33% | 48,000 |
| Aug 6, 2026 | 215.00 | 218.00 | 211.00 | 212.90 | 212.90 | -1.91% | 22,400 |
| Aug 5, 2026 | 214.00 | 225.00 | 214.00 | 217.05 | 217.05 | -0.48% | 5,600 |
| Aug 4, 2026 | 217.50 | 222.00 | 217.50 | 218.10 | 218.10 | -2.63% | 3,200 |
| Aug 3, 2026 | 217.05 | 228.00 | 217.05 | 224.00 | 224.00 | 3.68% | 4,800 |
| Jul 31, 2026 | 220.00 | 222.50 | 215.00 | 216.05 | 216.05 | -2.90% | 19,200 |
| Jul 30, 2026 | 221.00 | 224.95 | 219.00 | 222.50 | 222.50 | -0.22% | 16,000 |
| Jul 29, 2026 | 233.95 | 233.95 | 215.00 | 223.00 | 223.00 | 1.36% | 35,200 |
| Jul 28, 2026 | 220.05 | 227.00 | 220.00 | 220.00 | 220.00 | -2.16% | 5,600 |
| Jul 27, 2026 | 222.50 | 224.85 | 220.00 | 224.85 | 224.85 | -4.32% | 3,200 |
| Jul 24, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 8.25% | 800 |
| Jul 23, 2026 | 222.00 | 222.00 | 217.10 | 217.10 | 217.10 | -3.94% | 3,200 |
| Jul 22, 2026 | 224.95 | 226.00 | 222.00 | 226.00 | 226.00 | -0.86% | 10,400 |
| Jul 20, 2026 | 218.00 | 227.95 | 218.00 | 227.95 | 227.95 | 1.81% | 3,200 |
| Jul 17, 2026 | 224.05 | 224.05 | 223.90 | 223.90 | 223.90 | -0.38% | 1,600 |
| Jul 16, 2026 | 225.00 | 226.45 | 217.50 | 224.75 | 224.75 | 3.29% | 7,200 |
| Jul 15, 2026 | 218.10 | 229.30 | 217.00 | 217.60 | 217.60 | -1.76% | 12,800 |
| Jul 14, 2026 | 222.05 | 222.05 | 221.50 | 221.50 | 221.50 | -2.68% | 1,600 |
| Jul 13, 2026 | 230.00 | 231.90 | 227.60 | 227.60 | 227.60 | 0.60% | 2,400 |
| Jul 10, 2026 | 236.40 | 236.40 | 226.05 | 226.25 | 226.25 | 0.11% | 18,400 |
| Jul 9, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 2.73% | 1,600 |
| Jul 8, 2026 | 228.50 | 229.00 | 220.00 | 220.00 | 220.00 | -2.40% | 4,000 |
| Jul 7, 2026 | 224.00 | 234.50 | 224.00 | 225.40 | 225.40 | -0.68% | 44,000 |
| Jul 6, 2026 | 236.80 | 236.80 | 226.95 | 226.95 | 226.95 | 0.11% | 2,400 |
| Jul 3, 2026 | 226.50 | 232.50 | 225.15 | 226.70 | 226.70 | -1.37% | 13,600 |
| Jul 2, 2026 | 226.90 | 230.00 | 225.15 | 229.85 | 229.85 | 2.11% | 6,400 |
| Jul 1, 2026 | 234.05 | 243.70 | 222.00 | 225.10 | 225.10 | -3.29% | 25,600 |
| Jun 30, 2026 | 238.50 | 239.90 | 231.00 | 232.75 | 232.75 | -1.79% | 15,200 |