BSE - Delayed Quote INR

Voith Paper Fabrics India Limited (VOITHPAPR.BO)

2,011.10
+274.75
+(15.82%)
At close: May 23 at 3:49:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,900.002,083.601,900.002,011.102,011.1011,908
May 22, 20251,709.101,750.001,692.051,736.351,736.35867
May 21, 20251,650.101,719.001,650.101,709.101,709.10946
May 20, 20251,621.001,699.001,601.101,669.251,669.251,810
May 19, 20251,600.001,624.951,600.001,622.201,622.201,220
May 16, 20251,599.951,599.951,554.001,590.351,590.35532
May 15, 20251,576.201,596.001,558.051,589.351,589.35285
May 14, 20251,544.001,588.701,540.001,576.201,576.20465
May 13, 20251,538.801,559.001,515.001,528.801,528.80386
May 12, 20251,559.001,574.001,531.001,538.801,538.80629
May 9, 20251,547.901,550.001,502.001,520.251,520.25314
May 8, 20251,515.001,556.901,515.001,553.901,553.9030
May 7, 20251,492.001,543.301,492.001,539.501,539.50136
May 6, 20251,517.001,530.001,517.001,525.201,525.2028
May 5, 20251,502.501,560.001,502.501,533.701,533.70245
May 2, 20251,525.101,583.951,521.251,538.251,538.25745
Apr 30, 20251,555.001,571.001,536.001,542.101,542.10231
Apr 29, 20251,599.001,599.001,553.051,575.501,575.5032
Apr 28, 20251,560.001,590.001,560.001,586.651,586.65122
Apr 25, 20251,610.001,610.001,530.001,565.751,565.75578
Apr 24, 20251,624.001,640.001,600.001,624.301,624.30241
Apr 23, 20251,610.001,618.001,575.001,610.451,610.45276
Apr 22, 20251,574.001,599.001,570.001,592.901,592.90810
Apr 21, 20251,508.001,550.051,508.001,549.551,549.55611
Apr 17, 20251,489.351,538.001,484.901,508.701,508.70434
Apr 16, 20251,503.501,519.951,480.051,489.351,489.35347
Apr 15, 20251,549.951,549.951,480.001,499.101,499.101,312
Apr 11, 20251,549.951,549.951,500.001,503.601,503.6057
Apr 9, 20251,502.001,528.951,471.051,528.701,528.70111
Apr 8, 20251,450.001,529.851,450.001,521.751,521.75218
Apr 7, 20251,430.001,473.951,386.001,463.501,463.50332
Apr 4, 20251,519.501,549.801,513.001,515.001,515.00385
Apr 3, 20251,490.001,520.001,490.001,519.501,519.5043
Apr 2, 20251,508.651,509.401,485.051,492.051,492.0589
Apr 1, 20251,475.001,528.001,475.001,499.851,499.85605
Mar 28, 20251,476.001,515.001,450.001,465.051,465.05594
Mar 27, 20251,500.051,515.001,460.051,488.901,488.90385
Mar 26, 20251,510.001,540.001,500.001,506.451,506.451,092
Mar 25, 20251,571.001,574.951,502.101,510.701,510.70461
Mar 24, 20251,505.051,565.001,505.051,545.401,545.40965
Mar 21, 20251,543.001,543.001,495.001,524.951,524.95869
Mar 20, 20251,455.601,525.001,455.601,506.151,506.15592
Mar 19, 20251,448.001,469.001,448.001,455.601,455.602,646
Mar 18, 20251,440.001,454.001,400.201,445.051,445.051,235
Mar 17, 20251,460.001,460.001,415.001,416.501,416.50986
Mar 13, 20251,430.001,444.001,421.001,430.251,430.25763
Mar 12, 20251,423.001,449.951,423.001,445.501,445.50300
Mar 11, 20251,435.801,444.151,408.251,443.551,443.55451
Mar 10, 20251,487.001,487.001,435.001,435.901,435.90383
Mar 7, 20251,406.101,455.601,406.101,451.601,451.601,115
Mar 6, 20251,424.951,468.001,405.001,456.101,456.101,213
Mar 5, 20251,330.001,430.001,330.001,409.201,409.20679
Mar 4, 20251,373.401,423.001,340.801,367.501,367.501,918
Mar 3, 20251,445.001,445.001,354.001,379.851,379.851,822
Feb 28, 20251,440.951,440.951,375.051,418.751,418.75735
Feb 27, 20251,450.001,488.001,422.301,450.001,450.00478
Feb 25, 20251,459.851,465.001,440.001,446.701,446.70314
Feb 24, 20251,474.901,496.001,437.201,459.851,459.85694
Feb 21, 20251,496.151,520.001,450.001,474.901,474.90345
Feb 20, 20251,425.051,524.001,425.001,496.151,496.151,211
Feb 19, 20251,482.001,515.001,425.501,438.501,438.501,756
Feb 18, 20251,526.201,526.201,465.001,481.151,481.15510
Feb 17, 20251,475.051,519.851,431.001,496.251,496.25420
Feb 14, 20251,569.001,622.751,432.651,495.001,495.003,321
Feb 13, 20251,708.001,727.001,500.001,552.851,552.852,234
Feb 12, 20251,730.001,730.001,655.301,699.951,699.95649
Feb 11, 20251,799.951,799.951,725.051,750.901,750.90300
Feb 10, 20251,822.351,822.351,774.951,799.951,799.95237
Feb 7, 20251,839.101,875.001,810.001,862.351,862.35331
Feb 6, 20251,810.001,849.951,793.301,839.101,839.10441
Feb 5, 20251,782.001,800.001,772.001,792.701,792.70647
Feb 4, 20251,820.001,820.001,782.001,782.001,782.0077
Feb 3, 20251,786.001,799.001,771.001,780.001,780.00136
Feb 1, 20251,800.001,833.951,786.001,793.551,793.55611
Jan 31, 20251,800.001,817.901,770.001,798.751,798.75653
Jan 30, 20251,780.001,805.001,780.001,800.401,800.40468
Jan 29, 20251,824.851,825.001,745.001,756.651,756.653,986
Jan 28, 20251,918.001,918.001,770.001,791.451,791.451,466
Jan 27, 20251,948.551,948.701,850.051,875.551,875.55274
Jan 24, 20251,942.601,960.001,935.001,948.551,948.55123
Jan 23, 20251,960.001,979.801,912.051,942.601,942.60369
Jan 22, 20251,960.001,987.451,957.001,958.101,958.1057
Jan 21, 20251,995.102,020.001,936.101,994.651,994.65247
Jan 20, 20252,046.502,046.501,983.001,999.951,999.95247
Jan 17, 20252,022.002,022.001,979.001,982.351,982.35154
Jan 16, 20252,008.902,024.001,975.051,996.551,996.55219
Jan 15, 20252,000.002,013.301,978.001,980.301,980.3095
Jan 14, 20252,015.002,015.001,976.001,994.451,994.45134
Jan 13, 20252,048.002,048.001,945.001,972.101,972.10499
Jan 10, 20252,060.002,095.002,011.002,048.002,048.00889
Jan 9, 20252,050.102,079.002,050.102,078.002,078.00147
Jan 8, 20252,117.952,125.952,055.002,063.452,063.45569
Jan 7, 20252,062.952,149.002,049.002,123.352,123.35653
Jan 6, 20252,107.802,128.002,001.002,058.102,058.10387
Jan 3, 20252,103.602,125.002,100.002,107.752,107.75565
Jan 2, 20252,100.002,124.902,080.002,103.602,103.60752
Jan 1, 20252,134.952,134.952,100.002,100.002,100.00466
Dec 31, 20242,114.902,160.002,090.002,145.652,145.65374
Dec 30, 20242,103.102,111.802,080.052,093.052,093.05206