Voler Car Limited (NSE:VOLERCAR)
India · Delayed Price · Currency is INR 215.00
-7.00 (-3.15%)
At close: May 22, 2026
Voler Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 248.00 | 248.00 | 236.00 | 239.75 | 239.75 | -3.11% | 28,800 |
| May 6, 2026 | 261.05 | 261.05 | 244.00 | 247.45 | 247.45 | -4.92% | 49,600 |
| May 5, 2026 | 274.95 | 274.95 | 260.10 | 260.25 | 260.25 | 0.81% | 39,200 |
| May 4, 2026 | 259.10 | 262.05 | 258.10 | 258.15 | 258.15 | 0.06% | 123,200 |
| Apr 30, 2026 | 261.00 | 264.00 | 256.00 | 258.00 | 258.00 | -0.96% | 23,200 |
| Apr 29, 2026 | 261.00 | 264.50 | 260.00 | 260.50 | 260.50 | -0.19% | 32,800 |
| Apr 28, 2026 | 274.75 | 274.80 | 261.00 | 261.00 | 261.00 | -3.17% | 22,400 |
| Apr 27, 2026 | 270.15 | 275.00 | 268.50 | 269.55 | 269.55 | 0.13% | 28,000 |
| Apr 24, 2026 | 271.50 | 273.50 | 268.50 | 269.20 | 269.20 | 0.04% | 33,600 |
| Apr 23, 2026 | 269.00 | 274.95 | 269.00 | 269.10 | 269.10 | -0.30% | 51,200 |
| Apr 22, 2026 | 263.00 | 270.00 | 263.00 | 269.90 | 269.90 | 2.84% | 53,600 |
| Apr 21, 2026 | 264.95 | 269.25 | 260.00 | 262.45 | 262.45 | 1.29% | 20,800 |
| Apr 20, 2026 | 264.00 | 265.00 | 259.10 | 259.10 | 259.10 | -1.31% | 10,400 |
| Apr 17, 2026 | 260.00 | 265.00 | 255.00 | 262.55 | 262.55 | 0.98% | 20,000 |
| Apr 16, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.84% | 15,200 |
| Apr 15, 2026 | 262.00 | 270.00 | 261.00 | 267.60 | 267.60 | 2.92% | 79,200 |
| Apr 13, 2026 | 250.00 | 270.00 | 250.00 | 260.00 | 260.00 | 1.78% | 23,200 |
| Apr 10, 2026 | 250.00 | 255.50 | 248.25 | 255.45 | 255.45 | 0.33% | 56,000 |
| Apr 9, 2026 | 230.00 | 276.05 | 229.00 | 254.60 | 254.60 | 10.67% | 162,400 |
| Apr 8, 2026 | 235.00 | 239.00 | 230.05 | 230.05 | 230.05 | 1.21% | 9,600 |
| Apr 7, 2026 | 224.50 | 234.80 | 220.00 | 227.30 | 227.30 | -0.72% | 28,800 |
| Apr 6, 2026 | 228.00 | 228.95 | 220.00 | 228.95 | 228.95 | 0.84% | 4,000 |
| 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 |