Voith Paper Fabrics India Limited (BOM:522122)
India
· Delayed Price · Currency is INR 1,486.25
-52.00 (-3.38%)
At close: Mar 9, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,522.10 | 1,522.10 | 1,470.00 | 1,486.25 | 1,486.25 | -3.38% | 387 |
| Mar 6, 2026 | 1,525.50 | 1,539.60 | 1,517.75 | 1,538.25 | 1,538.25 | 0.84% | 33 |
| Mar 5, 2026 | 1,538.95 | 1,564.95 | 1,515.05 | 1,525.50 | 1,525.50 | 0.39% | 206 |
| Mar 4, 2026 | 1,533.70 | 1,563.95 | 1,500.00 | 1,519.55 | 1,519.55 | -2.90% | 151 |
| Mar 2, 2026 | 1,561.90 | 1,569.90 | 1,535.00 | 1,564.95 | 1,564.95 | 0.18% | 127 |
| Feb 27, 2026 | 1,582.00 | 1,598.35 | 1,555.00 | 1,562.15 | 1,562.15 | -1.25% | 130 |
| Feb 26, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,582.00 | 1,582.00 | -0.63% | 85 |
| Feb 25, 2026 | 1,566.00 | 1,599.00 | 1,560.00 | 1,592.00 | 1,592.00 | 1.66% | 156 |
| Feb 24, 2026 | 1,526.00 | 1,606.95 | 1,526.00 | 1,566.00 | 1,566.00 | 1.50% | 408 |
| Feb 23, 2026 | 1,554.20 | 1,585.95 | 1,531.10 | 1,542.80 | 1,542.80 | -0.73% | 456 |
| Feb 20, 2026 | 1,577.45 | 1,577.45 | 1,530.10 | 1,554.20 | 1,554.20 | 0.30% | 466 |
| Feb 19, 2026 | 1,568.90 | 1,593.00 | 1,516.00 | 1,549.50 | 1,549.50 | -2.08% | 988 |
| Feb 18, 2026 | 1,578.00 | 1,588.00 | 1,565.90 | 1,582.45 | 1,582.45 | 1.87% | 173 |
| Feb 17, 2026 | 1,565.35 | 1,567.00 | 1,553.00 | 1,553.45 | 1,553.45 | 0.27% | 233 |
| Feb 16, 2026 | 1,614.00 | 1,614.00 | 1,542.00 | 1,549.20 | 1,549.20 | -4.37% | 1,551 |
| Feb 13, 2026 | 1,629.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.63% | 51 |
| Feb 12, 2026 | 1,601.00 | 1,635.65 | 1,601.00 | 1,630.25 | 1,630.25 | 1.83% | 211 |
| Feb 11, 2026 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.40% | 203 |
| Feb 10, 2026 | 1,613.90 | 1,615.00 | 1,567.30 | 1,607.50 | 1,607.50 | 0.63% | 734 |
| Feb 9, 2026 | 1,596.25 | 1,616.30 | 1,581.35 | 1,597.45 | 1,597.45 | 0.07% | 240 |
| Feb 6, 2026 | 1,547.35 | 1,601.95 | 1,547.00 | 1,596.30 | 1,596.30 | 1.22% | 357 |
| Feb 5, 2026 | 1,525.10 | 1,595.00 | 1,516.00 | 1,577.00 | 1,577.00 | 2.13% | 2,140 |
| Feb 4, 2026 | 1,548.75 | 1,580.20 | 1,531.00 | 1,544.05 | 1,544.05 | -0.30% | 354 |
| Feb 3, 2026 | 1,549.95 | 1,572.00 | 1,527.00 | 1,548.75 | 1,548.75 | 2.82% | 448 |
| Feb 2, 2026 | 1,529.35 | 1,530.00 | 1,504.35 | 1,506.20 | 1,506.20 | -1.63% | 128 |
| Feb 1, 2026 | 1,501.00 | 1,548.00 | 1,451.45 | 1,531.10 | 1,531.10 | 1.25% | 1,271 |
| Jan 30, 2026 | 1,525.05 | 1,546.35 | 1,501.50 | 1,512.25 | 1,512.25 | -1.39% | 60 |
| Jan 29, 2026 | 1,535.00 | 1,541.00 | 1,505.00 | 1,533.50 | 1,533.50 | -1.91% | 1,708 |
| Jan 28, 2026 | 1,506.70 | 1,597.95 | 1,506.70 | 1,563.30 | 1,563.30 | 3.76% | 531 |
| Jan 27, 2026 | 1,525.60 | 1,525.60 | 1,451.00 | 1,506.70 | 1,506.70 | -0.76% | 865 |
| Jan 23, 2026 | 1,540.10 | 1,564.80 | 1,506.00 | 1,518.25 | 1,518.25 | -2.57% | 158 |
| Jan 22, 2026 | 1,526.60 | 1,588.00 | 1,526.60 | 1,558.30 | 1,558.30 | 2.08% | 368 |
| Jan 21, 2026 | 1,526.00 | 1,540.00 | 1,526.00 | 1,526.60 | 1,526.60 | 1.02% | 321 |
| Jan 20, 2026 | 1,624.95 | 1,624.95 | 1,500.00 | 1,511.20 | 1,511.20 | -4.48% | 584 |
| Jan 19, 2026 | 1,575.05 | 1,590.55 | 1,550.00 | 1,582.15 | 1,582.15 | -2.49% | 491 |
| Jan 16, 2026 | 1,649.95 | 1,649.95 | 1,590.50 | 1,622.60 | 1,622.60 | -0.12% | 79 |
| Jan 14, 2026 | 1,573.50 | 1,630.00 | 1,573.00 | 1,624.50 | 1,624.50 | 0.97% | 197 |
| Jan 13, 2026 | 1,575.00 | 1,609.70 | 1,540.20 | 1,608.95 | 1,608.95 | 2.48% | 479 |
| Jan 12, 2026 | 1,599.95 | 1,624.95 | 1,530.00 | 1,570.00 | 1,570.00 | 0.59% | 820 |
| Jan 9, 2026 | 1,665.60 | 1,680.00 | 1,550.00 | 1,560.80 | 1,560.80 | -7.10% | 3,327 |
| Jan 8, 2026 | 1,675.70 | 1,722.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.72% | 595 |
| Jan 7, 2026 | 1,700.00 | 1,702.35 | 1,682.00 | 1,692.20 | 1,692.20 | -0.97% | 143 |
| Jan 6, 2026 | 1,665.05 | 1,709.95 | 1,665.05 | 1,708.85 | 1,708.85 | 0.67% | 70 |
| Jan 5, 2026 | 1,710.00 | 1,710.00 | 1,672.25 | 1,697.55 | 1,697.55 | 0.40% | 149 |
| Jan 2, 2026 | 1,710.45 | 1,710.45 | 1,690.00 | 1,690.80 | 1,690.80 | -1.15% | 120 |
| Jan 1, 2026 | 1,690.00 | 1,714.80 | 1,678.10 | 1,710.50 | 1,710.50 | -0.58% | 93 |
| Dec 31, 2025 | 1,655.90 | 1,721.85 | 1,655.90 | 1,720.50 | 1,720.50 | 2.30% | 278 |
| Dec 30, 2025 | 1,669.90 | 1,689.95 | 1,650.90 | 1,681.80 | 1,681.80 | 0.41% | 581 |
| Dec 29, 2025 | 1,662.00 | 1,675.95 | 1,650.00 | 1,674.90 | 1,674.90 | 1.15% | 190 |
| Dec 26, 2025 | 1,675.00 | 1,677.90 | 1,641.30 | 1,655.90 | 1,655.90 | -1.35% | 573 |
| Dec 24, 2025 | 1,675.00 | 1,699.00 | 1,658.60 | 1,678.50 | 1,678.50 | 0.12% | 761 |
| Dec 23, 2025 | 1,680.00 | 1,700.00 | 1,661.05 | 1,676.50 | 1,676.50 | -0.83% | 653 |
| Dec 22, 2025 | 1,671.05 | 1,723.05 | 1,671.05 | 1,690.60 | 1,690.60 | -1.85% | 1,444 |
| Dec 19, 2025 | 1,708.10 | 1,726.70 | 1,701.20 | 1,722.40 | 1,722.40 | 0.53% | 913 |
| Dec 18, 2025 | 1,756.00 | 1,756.00 | 1,701.00 | 1,713.25 | 1,713.25 | -2.38% | 764 |
| Dec 17, 2025 | 1,765.00 | 1,773.85 | 1,750.00 | 1,755.05 | 1,755.05 | -0.56% | 200 |
| Dec 16, 2025 | 1,765.00 | 1,765.00 | 1,764.35 | 1,765.00 | 1,765.00 | 0.21% | 61 |
| Dec 15, 2025 | 1,752.00 | 1,765.00 | 1,749.80 | 1,761.30 | 1,761.30 | -0.16% | 403 |
| Dec 12, 2025 | 1,790.00 | 1,799.00 | 1,750.00 | 1,764.05 | 1,764.05 | -2.17% | 2,023 |
| Dec 11, 2025 | 1,798.95 | 1,809.85 | 1,745.75 | 1,803.10 | 1,803.10 | 1.82% | 535 |
| Dec 10, 2025 | 1,804.00 | 1,811.00 | 1,750.00 | 1,770.90 | 1,770.90 | -1.35% | 283 |
| Dec 9, 2025 | 1,730.20 | 1,820.00 | 1,730.20 | 1,795.05 | 1,795.05 | 0.96% | 485 |
| Dec 8, 2025 | 1,788.00 | 1,811.55 | 1,750.00 | 1,778.00 | 1,778.00 | -0.56% | 978 |
| Dec 5, 2025 | 1,811.50 | 1,831.65 | 1,770.00 | 1,788.00 | 1,788.00 | -2.57% | 395 |
| Dec 4, 2025 | 1,818.00 | 1,841.80 | 1,811.10 | 1,835.10 | 1,835.10 | 1.52% | 83 |
| Dec 3, 2025 | 1,872.00 | 1,872.00 | 1,782.60 | 1,807.70 | 1,807.70 | -3.51% | 273 |
| Dec 2, 2025 | 1,808.00 | 1,883.00 | 1,808.00 | 1,873.55 | 1,873.55 | 0.22% | 263 |
| Dec 1, 2025 | 1,846.00 | 1,875.00 | 1,805.10 | 1,869.40 | 1,869.40 | 1.81% | 225 |
| Nov 28, 2025 | 1,828.00 | 1,840.00 | 1,780.00 | 1,836.15 | 1,836.15 | 1.25% | 345 |
| Nov 27, 2025 | 1,834.00 | 1,834.00 | 1,782.00 | 1,813.45 | 1,813.45 | -1.12% | 668 |
| Nov 26, 2025 | 1,805.00 | 1,848.00 | 1,805.00 | 1,834.00 | 1,834.00 | 0.57% | 450 |
| Nov 25, 2025 | 1,808.60 | 1,839.00 | 1,802.10 | 1,823.65 | 1,823.65 | -0.78% | 225 |
| Nov 24, 2025 | 1,841.00 | 1,847.90 | 1,800.05 | 1,838.05 | 1,838.05 | 0.28% | 238 |
| Nov 21, 2025 | 1,833.60 | 1,864.90 | 1,830.00 | 1,832.85 | 1,832.85 | -0.40% | 93 |
| Nov 20, 2025 | 1,884.80 | 1,885.00 | 1,830.00 | 1,840.25 | 1,840.25 | -1.88% | 621 |
| Nov 19, 2025 | 1,863.85 | 1,895.40 | 1,834.00 | 1,875.45 | 1,875.45 | 0.62% | 376 |
| Nov 18, 2025 | 1,905.80 | 1,905.80 | 1,822.60 | 1,863.85 | 1,863.85 | -2.17% | 1,805 |
| Nov 17, 2025 | 1,905.00 | 1,933.85 | 1,886.00 | 1,905.20 | 1,905.20 | 0.01% | 963 |
| Nov 14, 2025 | 1,890.00 | 1,925.00 | 1,875.00 | 1,904.95 | 1,904.95 | 0.53% | 324 |
| Nov 13, 2025 | 1,916.05 | 1,942.90 | 1,875.05 | 1,894.90 | 1,894.90 | -1.10% | 460 |
| Nov 12, 2025 | 1,930.00 | 1,930.00 | 1,905.00 | 1,916.05 | 1,916.05 | -0.51% | 293 |
| Nov 11, 2025 | 1,970.00 | 1,970.00 | 1,920.00 | 1,925.95 | 1,925.95 | 0.34% | 273 |
| Nov 10, 2025 | 1,955.00 | 1,955.00 | 1,850.00 | 1,919.40 | 1,919.40 | -0.70% | 594 |
| Nov 7, 2025 | 1,872.00 | 2,065.00 | 1,872.00 | 1,932.90 | 1,932.90 | 1.12% | 1,601 |
| Nov 6, 2025 | 1,901.25 | 1,930.00 | 1,900.00 | 1,911.50 | 1,911.50 | 0.54% | 1,464 |
| Nov 4, 2025 | 1,938.45 | 1,939.00 | 1,901.00 | 1,901.25 | 1,901.25 | -0.55% | 328 |
| Nov 3, 2025 | 1,924.95 | 1,925.00 | 1,900.10 | 1,911.75 | 1,911.75 | 0.40% | 244 |
| Oct 31, 2025 | 1,888.00 | 1,905.55 | 1,875.10 | 1,904.05 | 1,904.05 | 2.04% | 1,374 |
| Oct 30, 2025 | 1,888.85 | 1,889.00 | 1,855.00 | 1,866.05 | 1,866.05 | -1.18% | 116 |
| Oct 29, 2025 | 1,866.00 | 1,894.00 | 1,845.00 | 1,888.30 | 1,888.30 | 1.17% | 337 |
| Oct 28, 2025 | 1,836.00 | 1,874.80 | 1,836.00 | 1,866.45 | 1,866.45 | 1.61% | 756 |
| Oct 27, 2025 | 1,848.00 | 1,855.95 | 1,800.10 | 1,836.85 | 1,836.85 | -0.69% | 1,024 |
| Oct 24, 2025 | 1,899.90 | 1,899.90 | 1,840.00 | 1,849.65 | 1,849.65 | -2.64% | 1,203 |
| Oct 23, 2025 | 1,875.00 | 1,909.95 | 1,866.95 | 1,899.90 | 1,899.90 | 1.33% | 142 |
| Oct 20, 2025 | 1,900.00 | 1,915.00 | 1,870.10 | 1,875.00 | 1,875.00 | - | 88 |
| Oct 17, 2025 | 1,909.00 | 1,909.00 | 1,870.30 | 1,875.00 | 1,875.00 | -1.83% | 95 |
| Oct 16, 2025 | 1,899.10 | 1,919.00 | 1,898.00 | 1,910.00 | 1,910.00 | 0.63% | 27 |
| Oct 15, 2025 | 1,894.95 | 1,970.00 | 1,894.95 | 1,897.95 | 1,897.95 | 0.76% | 526 |
| Oct 14, 2025 | 1,865.00 | 1,892.00 | 1,860.60 | 1,883.70 | 1,883.70 | 0.37% | 415 |
| Oct 13, 2025 | 1,848.70 | 1,899.90 | 1,848.70 | 1,876.70 | 1,876.70 | 1.51% | 386 |