Voler Car Limited (NSE:VOLERCAR)
India · Delayed Price · Currency is INR 227.95
+4.05 (1.81%)
At close: Jul 20, 2026
Voler Car Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 239.80 | 240.90 | 230.15 | 237.00 | 237.00 | -0.63% | 37,600 |
| Jun 25, 2026 | 239.00 | 239.00 | 233.00 | 238.50 | 238.50 | 2.14% | 37,600 |
| Jun 24, 2026 | 236.95 | 237.55 | 229.00 | 233.50 | 233.50 | 0.54% | 42,400 |
| Jun 23, 2026 | 245.00 | 248.55 | 230.00 | 232.25 | 232.25 | -5.47% | 29,600 |
| Jun 22, 2026 | 240.00 | 250.85 | 239.00 | 245.70 | 245.70 | 2.63% | 55,200 |
| Jun 19, 2026 | 248.90 | 249.70 | 234.50 | 239.40 | 239.40 | -4.26% | 94,400 |
| Jun 18, 2026 | 251.50 | 253.50 | 244.00 | 250.05 | 250.05 | -0.38% | 18,400 |
| Jun 17, 2026 | 256.50 | 256.50 | 251.00 | 251.00 | 251.00 | - | 24,000 |
| Jun 16, 2026 | 253.00 | 265.00 | 250.10 | 251.00 | 251.00 | 0.26% | 84,000 |
| Jun 15, 2026 | 245.95 | 265.00 | 235.10 | 250.35 | 250.35 | 6.46% | 320,800 |
| Jun 12, 2026 | 243.90 | 245.95 | 228.00 | 235.15 | 235.15 | 0.28% | 115,200 |
| Jun 11, 2026 | 240.95 | 274.55 | 233.00 | 234.50 | 234.50 | 2.49% | 222,400 |
| Jun 10, 2026 | 232.50 | 239.70 | 225.50 | 228.80 | 228.80 | -3.42% | 60,000 |
| Jun 9, 2026 | 260.50 | 286.90 | 232.60 | 236.90 | 236.90 | -8.78% | 297,600 |
| Jun 8, 2026 | 207.00 | 261.45 | 198.50 | 259.70 | 259.70 | 19.18% | 536,000 |
| Jun 5, 2026 | 219.00 | 219.00 | 217.90 | 217.90 | 217.90 | 0.41% | 11,200 |
| Jun 4, 2026 | 224.80 | 224.80 | 214.00 | 217.00 | 217.00 | -0.71% | 10,400 |
| Jun 3, 2026 | 225.00 | 234.95 | 212.50 | 218.55 | 218.55 | -2.87% | 24,800 |
| Jun 2, 2026 | 224.40 | 231.00 | 222.00 | 225.00 | 225.00 | 2.81% | 14,400 |
| Jun 1, 2026 | 242.00 | 250.00 | 215.10 | 218.85 | 218.85 | -6.63% | 80,000 |
| May 29, 2026 | 245.00 | 292.90 | 228.20 | 234.40 | 234.40 | -4.31% | 215,200 |
| May 27, 2026 | 236.00 | 244.95 | 236.00 | 244.95 | 244.95 | 3.35% | 1,600 |
| May 26, 2026 | 210.25 | 241.00 | 195.40 | 237.00 | 237.00 | 11.53% | 80,000 |
| May 25, 2026 | 215.05 | 215.05 | 212.50 | 212.50 | 212.50 | -1.16% | 1,600 |
| May 22, 2026 | 215.05 | 215.05 | 215.00 | 215.00 | 215.00 | -3.15% | 2,400 |
| May 21, 2026 | 225.00 | 225.00 | 214.00 | 222.00 | 222.00 | -2.63% | 70,400 |
| May 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5.34% | 800 |
| May 19, 2026 | 218.00 | 226.00 | 216.45 | 216.45 | 216.45 | 2.53% | 30,400 |
| May 18, 2026 | 223.00 | 223.00 | 204.00 | 211.10 | 211.10 | -5.42% | 51,200 |
| May 15, 2026 | 223.00 | 232.00 | 219.95 | 223.20 | 223.20 | -2.49% | 81,600 |
| May 14, 2026 | 229.00 | 229.00 | 228.90 | 228.90 | 228.90 | -0.46% | 2,400 |
| May 13, 2026 | 222.00 | 229.95 | 214.45 | 229.95 | 229.95 | 4.50% | 39,200 |
| May 12, 2026 | 227.55 | 227.55 | 220.05 | 220.05 | 220.05 | -4.22% | 16,800 |
| May 11, 2026 | 237.00 | 252.00 | 222.00 | 229.75 | 229.75 | -4.45% | 65,600 |
| May 8, 2026 | 240.10 | 246.50 | 239.00 | 240.45 | 240.45 | 0.29% | 96,800 |