Voltaire Leasing & Finance Limited (BOM:509038)
India
· Delayed Price · Currency is INR 12.94
-0.24 (-1.82%)
At close: Apr 29, 2026
BOM:509038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | 184 |
| Apr 27, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | 30 |
| Apr 24, 2026 | 12.93 | 13.18 | 12.93 | 13.18 | 13.18 | 1.93% | 109 |
| Apr 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.97% | 16 |
| Apr 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 2 |
| Apr 20, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 100 |
| Apr 17, 2026 | 12.68 | 12.68 | 12.60 | 12.68 | 12.68 | 1.93% | 5 |
| Apr 16, 2026 | 12.20 | 12.44 | 12.20 | 12.44 | 12.44 | 1.97% | 6 |
| Apr 15, 2026 | 12.38 | 12.38 | 12.15 | 12.20 | 12.20 | 0.49% | 2,333 |
| Apr 13, 2026 | 12.15 | 12.27 | 12.14 | 12.14 | 12.14 | 0.91% | 4,102 |
| Apr 10, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.95% | 641 |
| Apr 9, 2026 | 11.77 | 12.00 | 11.56 | 11.80 | 11.80 | 0.25% | 65 |
| Apr 8, 2026 | 11.42 | 11.77 | 11.42 | 11.77 | 11.77 | 1.99% | 15 |
| Apr 7, 2026 | 11.52 | 11.54 | 11.52 | 11.54 | 11.54 | - | 886 |
| Apr 6, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 5 |
| Apr 2, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 10 |
| Mar 30, 2026 | 11.76 | 12.24 | 11.76 | 12.01 | 12.01 | 0.08% | 32 |
| Mar 27, 2026 | 11.56 | 12.02 | 11.56 | 12.00 | 12.00 | 1.78% | 10,450 |
| Mar 25, 2026 | 12.27 | 12.27 | 11.79 | 11.79 | 11.79 | -2.00% | 46 |
| Mar 24, 2026 | 12.08 | 12.08 | 12.03 | 12.03 | 12.03 | -1.96% | 32 |
| Mar 23, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.00% | 1 |
| Mar 20, 2026 | 12.72 | 12.72 | 12.52 | 12.52 | 12.52 | 0.24% | 3 |
| Mar 18, 2026 | 12.33 | 12.49 | 12.33 | 12.49 | 12.49 | -0.72% | 5,289 |
| Mar 17, 2026 | 12.46 | 12.58 | 12.46 | 12.58 | 12.58 | 1.94% | 41 |
| Mar 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.98% | 1 |
| Mar 13, 2026 | 12.28 | 12.28 | 12.10 | 12.10 | 12.10 | 0.50% | 6 |
| Mar 12, 2026 | 11.84 | 12.04 | 11.84 | 12.04 | 12.04 | -0.33% | 9 |
| Mar 11, 2026 | 11.86 | 12.14 | 11.68 | 12.08 | 12.08 | 1.43% | 207 |
| Mar 10, 2026 | 11.91 | 11.91 | 11.46 | 11.91 | 11.91 | 1.97% | 312 |
| Mar 9, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.93% | 1,001 |
| Mar 6, 2026 | 12.39 | 12.39 | 11.91 | 11.91 | 11.91 | -1.98% | 26 |
| Mar 5, 2026 | 12.54 | 12.54 | 12.10 | 12.15 | 12.15 | -1.22% | 8,103 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.99% | 9,571 |
| Mar 2, 2026 | 11.83 | 12.06 | 11.83 | 12.06 | 12.06 | 1.94% | 1,649 |
| Feb 27, 2026 | 11.60 | 11.83 | 11.40 | 11.83 | 11.83 | 1.98% | 43 |
| Feb 26, 2026 | 11.61 | 11.89 | 11.45 | 11.60 | 11.60 | -0.51% | 166 |
| Feb 25, 2026 | 11.99 | 11.99 | 11.66 | 11.66 | 11.66 | -0.85% | 2,038 |
| Feb 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.99% | 51 |
| Feb 23, 2026 | 11.87 | 11.87 | 11.53 | 11.53 | 11.53 | -0.95% | 1,859 |
| Feb 20, 2026 | 11.42 | 11.64 | 11.42 | 11.64 | 11.64 | 1.93% | 111 |
| Feb 19, 2026 | 11.42 | 11.42 | 11.00 | 11.42 | 11.42 | 1.96% | 5 |
| Feb 17, 2026 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | 1.91% | 23 |
| Feb 16, 2026 | 11.11 | 11.11 | 10.89 | 10.99 | 10.99 | -1.08% | 18 |
| Feb 13, 2026 | 11.33 | 11.55 | 11.11 | 11.11 | 11.11 | -1.94% | 27 |
| Feb 12, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.98% | 126 |
| Feb 11, 2026 | 11.30 | 11.55 | 11.11 | 11.11 | 11.11 | -1.94% | 511 |
| Feb 10, 2026 | 11.30 | 11.76 | 11.30 | 11.33 | 11.33 | -1.73% | 122 |
| Feb 9, 2026 | 11.63 | 11.98 | 11.52 | 11.53 | 11.53 | -1.87% | 1,102 |
| Feb 6, 2026 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -1.92% | 1,565 |
| Feb 5, 2026 | 11.98 | 12.46 | 11.98 | 11.98 | 11.98 | -1.96% | 223 |
| Feb 4, 2026 | 12.27 | 12.27 | 11.79 | 12.22 | 12.22 | 1.58% | 300 |
| Feb 3, 2026 | 12.05 | 12.05 | 11.60 | 12.03 | 12.03 | 1.69% | 205 |
| Feb 2, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.72% | 122 |
| Feb 1, 2026 | 11.84 | 11.84 | 11.38 | 11.63 | 11.63 | 0.17% | 512 |
| Jan 30, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.93% | 607 |
| Jan 29, 2026 | 11.12 | 11.39 | 11.12 | 11.39 | 11.39 | 1.97% | 21 |
| Jan 28, 2026 | 10.94 | 11.20 | 10.94 | 11.17 | 11.17 | 1.64% | 104 |
| Jan 27, 2026 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | 0.46% | 4 |
| Jan 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.96% | 1 |
| Jan 21, 2026 | 10.91 | 11.15 | 10.73 | 10.73 | 10.73 | -1.92% | 104 |
| Jan 20, 2026 | 11.37 | 11.37 | 10.93 | 10.94 | 10.94 | -1.88% | 3,097 |
| Jan 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.92% | 28 |
| Jan 16, 2026 | 10.72 | 11.14 | 10.72 | 10.94 | 10.94 | 0.09% | 3,838 |
| Jan 14, 2026 | 11.14 | 11.14 | 10.93 | 10.93 | 10.93 | - | 1,000 |
| Jan 13, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.96% | 1 |
| Jan 12, 2026 | 10.56 | 10.72 | 10.50 | 10.72 | 10.72 | 2.00% | 222 |
| Jan 9, 2026 | 10.78 | 10.80 | 10.47 | 10.51 | 10.51 | -1.59% | 1,351 |
| Jan 7, 2026 | 10.91 | 11.00 | 10.65 | 10.68 | 10.68 | -1.66% | 693 |
| Jan 6, 2026 | 11.02 | 11.02 | 10.86 | 10.86 | 10.86 | 0.46% | 402 |
| Jan 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.82% | 3 |
| Jan 1, 2026 | 11.00 | 11.05 | 11.00 | 11.01 | 11.01 | -1.87% | 342 |
| Dec 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.92% | 2 |
| Dec 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.96% | 1,201 |
| Dec 26, 2025 | 11.22 | 11.22 | 10.78 | 11.22 | 11.22 | 2.00% | 30 |
| Dec 24, 2025 | 11.06 | 11.28 | 10.85 | 11.00 | 11.00 | -0.54% | 157 |
| Dec 23, 2025 | 11.25 | 11.47 | 11.06 | 11.06 | 11.06 | -1.69% | 1,205 |
| Dec 22, 2025 | 11.40 | 11.40 | 10.99 | 11.25 | 11.25 | 0.63% | 1,172 |
| Dec 19, 2025 | 11.18 | 11.18 | 11.12 | 11.18 | 11.18 | 1.91% | 156 |
| Dec 18, 2025 | 11.40 | 11.40 | 10.97 | 10.97 | 10.97 | -1.88% | 185 |
| Dec 17, 2025 | 11.61 | 11.61 | 11.18 | 11.18 | 11.18 | -1.84% | 10 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.27 | 11.39 | 11.39 | -0.87% | 4,203 |
| Dec 15, 2025 | 11.69 | 11.92 | 11.46 | 11.49 | 11.49 | -1.71% | 293 |
| Dec 12, 2025 | 11.40 | 11.86 | 11.40 | 11.69 | 11.69 | 0.52% | 3,633 |
| Dec 11, 2025 | 11.67 | 12.00 | 11.55 | 11.63 | 11.63 | -1.27% | 47 |
| Dec 10, 2025 | 12.26 | 12.26 | 11.78 | 11.78 | 11.78 | -2.00% | 474 |
| Dec 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% | 20 |
| Dec 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.00% | 98 |
| Dec 4, 2025 | 12.52 | 12.52 | 12.04 | 12.51 | 12.51 | 1.87% | 20 |
| Dec 3, 2025 | 12.06 | 12.29 | 11.82 | 12.28 | 12.28 | 1.82% | 35 |
| Dec 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 1 |
| Dec 1, 2025 | 11.61 | 12.06 | 11.61 | 12.06 | 12.06 | 1.86% | 2,665 |
| Nov 28, 2025 | 12.30 | 12.30 | 11.82 | 11.84 | 11.84 | -1.82% | 1,111 |
| Nov 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.95% | 14 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 23 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.99% | 514 |
| Nov 21, 2025 | 12.57 | 12.57 | 12.09 | 12.55 | 12.55 | 1.78% | 132 |
| Nov 20, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.99% | 25 |
| Nov 19, 2025 | 12.10 | 12.58 | 12.10 | 12.58 | 12.58 | 1.94% | 28 |
| Nov 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.99% | 35 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | -1.95% | 22 |