Voith Paper Fabrics India Limited (BOM:522122)
India
· Delayed Price · Currency is INR 1,566.05
+5.70 (0.37%)
At close: Apr 28, 2026
Voith Paper Fabrics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,575.45 | 1,592.75 | 1,525.05 | 1,566.05 | 1,566.05 | 0.37% | 264 |
| Apr 27, 2026 | 1,595.00 | 1,610.00 | 1,501.00 | 1,560.35 | 1,560.35 | -2.27% | 1,202 |
| Apr 24, 2026 | 1,644.85 | 1,644.85 | 1,590.00 | 1,596.65 | 1,596.65 | -0.22% | 127 |
| Apr 23, 2026 | 1,619.00 | 1,619.00 | 1,535.00 | 1,600.10 | 1,600.10 | 1.69% | 579 |
| Apr 22, 2026 | 1,619.95 | 1,619.95 | 1,551.05 | 1,573.50 | 1,573.50 | -2.12% | 1,448 |
| Apr 21, 2026 | 1,627.00 | 1,629.60 | 1,587.20 | 1,607.65 | 1,607.65 | -1.04% | 545 |
| Apr 20, 2026 | 1,571.05 | 1,635.00 | 1,571.05 | 1,624.50 | 1,624.50 | 1.39% | 557 |
| Apr 17, 2026 | 1,557.90 | 1,615.00 | 1,545.00 | 1,602.30 | 1,602.30 | 3.00% | 658 |
| Apr 16, 2026 | 1,549.00 | 1,557.90 | 1,530.00 | 1,555.60 | 1,555.60 | 1.08% | 210 |
| Apr 15, 2026 | 1,574.85 | 1,574.85 | 1,523.05 | 1,538.95 | 1,538.95 | 0.66% | 391 |
| Apr 13, 2026 | 1,500.10 | 1,555.00 | 1,500.05 | 1,528.80 | 1,528.80 | -1.72% | 318 |
| Apr 10, 2026 | 1,505.00 | 1,560.00 | 1,505.00 | 1,555.60 | 1,555.60 | 3.03% | 482 |
| Apr 9, 2026 | 1,500.05 | 1,510.05 | 1,481.00 | 1,509.80 | 1,509.80 | 0.86% | 256 |
| Apr 8, 2026 | 1,476.00 | 1,537.90 | 1,476.00 | 1,496.95 | 1,496.95 | 1.41% | 638 |
| Apr 7, 2026 | 1,488.90 | 1,490.00 | 1,475.00 | 1,476.20 | 1,476.20 | -0.85% | 494 |
| Apr 6, 2026 | 1,449.00 | 1,544.90 | 1,446.35 | 1,488.85 | 1,488.85 | 3.16% | 464 |
| Apr 2, 2026 | 1,430.00 | 1,445.00 | 1,405.00 | 1,443.25 | 1,443.25 | 0.81% | 279 |
| Apr 1, 2026 | 1,410.05 | 1,440.00 | 1,410.00 | 1,431.60 | 1,431.60 | 2.40% | 187 |
| Mar 30, 2026 | 1,398.00 | 1,419.70 | 1,350.00 | 1,398.10 | 1,398.10 | 0.01% | 1,354 |
| Mar 27, 2026 | 1,388.00 | 1,420.05 | 1,388.00 | 1,398.00 | 1,398.00 | -0.86% | 1,496 |
| Mar 25, 2026 | 1,461.00 | 1,469.00 | 1,401.20 | 1,410.15 | 1,410.15 | -3.32% | 2,630 |
| Mar 24, 2026 | 1,450.05 | 1,469.55 | 1,418.00 | 1,458.55 | 1,458.55 | 1.39% | 541 |
| Mar 23, 2026 | 1,515.45 | 1,515.45 | 1,415.00 | 1,438.55 | 1,438.55 | -3.42% | 651 |
| Mar 20, 2026 | 1,460.00 | 1,535.00 | 1,451.55 | 1,489.50 | 1,489.50 | 4.04% | 2,234 |
| Mar 19, 2026 | 1,475.00 | 1,502.70 | 1,424.95 | 1,431.65 | 1,431.65 | -5.48% | 880 |
| Mar 18, 2026 | 1,477.20 | 1,517.90 | 1,477.20 | 1,514.70 | 1,514.70 | 1.85% | 87 |
| Mar 17, 2026 | 1,476.10 | 1,496.00 | 1,476.00 | 1,487.15 | 1,487.15 | -0.07% | 162 |
| Mar 16, 2026 | 1,510.90 | 1,510.90 | 1,465.05 | 1,488.25 | 1,488.25 | -1.17% | 130 |
| Mar 13, 2026 | 1,485.00 | 1,507.00 | 1,463.90 | 1,505.85 | 1,505.85 | 1.79% | 348 |
| Mar 12, 2026 | 1,505.00 | 1,525.00 | 1,470.00 | 1,479.30 | 1,479.30 | -2.60% | 862 |
| Mar 11, 2026 | 1,488.60 | 1,533.00 | 1,488.60 | 1,518.80 | 1,518.80 | 0.57% | 86 |
| Mar 10, 2026 | 1,549.80 | 1,549.80 | 1,481.10 | 1,510.20 | 1,510.20 | 1.61% | 436 |
| 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 |