UK markets closed

Voith Paper Fabrics India Limited (VOITHPAPR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,984.55-27.15 (-1.35%)
At close: 03:18PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,024.952,024.951,976.001,984.551,984.55618
02 May 20241,986.002,030.001,986.002,011.702,011.70424
30 Apr 20242,029.002,029.001,980.002,004.952,004.95615
29 Apr 20242,000.202,050.002,000.202,007.652,007.65331
26 Apr 20242,002.002,025.001,980.002,016.402,016.40777
25 Apr 20241,998.952,010.001,971.001,977.001,977.00440
24 Apr 20241,965.202,010.001,945.151,958.751,958.75622
23 Apr 20241,925.002,024.951,925.002,019.852,019.851,002
22 Apr 20241,923.951,951.501,900.001,923.601,923.60832
19 Apr 20241,933.001,933.001,856.101,881.551,881.55594
18 Apr 20241,900.001,937.001,870.001,895.651,895.651,343
16 Apr 20241,925.001,925.001,880.001,919.901,919.90123
15 Apr 20241,840.001,935.001,840.001,889.901,889.90230
12 Apr 20241,929.001,938.001,875.051,925.901,925.901,180
10 Apr 20241,923.901,930.001,886.001,930.001,930.00276
09 Apr 20241,924.901,924.901,870.101,878.901,878.90470
08 Apr 20241,948.001,948.001,875.051,893.201,893.20463
05 Apr 20241,910.001,948.801,896.201,939.001,939.00328
04 Apr 20241,940.001,940.001,888.001,893.201,893.20525
03 Apr 20241,920.001,974.951,920.001,945.351,945.35258
02 Apr 20241,995.001,995.001,911.051,948.801,948.80448
01 Apr 20241,918.001,974.951,899.901,954.451,954.45588
28 Mar 20241,848.001,915.001,848.001,870.501,870.50832
27 Mar 20241,897.901,897.901,800.001,827.601,827.601,015
26 Mar 20241,890.001,924.951,800.001,870.301,870.301,180
22 Mar 20241,898.802,011.001,841.001,887.701,887.701,406
21 Mar 20241,881.551,898.001,845.051,887.851,887.8533
20 Mar 20241,864.701,880.001,850.001,875.251,875.25117
19 Mar 20241,874.951,895.501,826.001,864.701,864.70218
18 Mar 20241,862.151,874.951,826.001,850.001,850.00101
15 Mar 2024------
14 Mar 20241,890.001,890.001,776.001,818.051,818.05674
13 Mar 20241,899.951,899.951,775.151,822.801,822.801,320
12 Mar 20241,901.001,944.601,850.051,875.001,875.001,280
11 Mar 20241,959.951,999.951,900.001,918.551,918.551,002
07 Mar 20241,945.001,970.001,906.051,927.751,927.75503
06 Mar 20241,980.001,980.001,892.001,916.101,916.101,588
05 Mar 20242,001.002,010.001,990.001,991.401,991.40418
04 Mar 20241,950.202,033.001,950.201,988.001,988.00777
01 Mar 20241,974.951,984.901,926.001,941.051,941.05991
29 Feb 20242,100.002,100.001,925.051,941.051,941.052,340
28 Feb 20242,074.802,074.802,000.002,010.252,010.251,786
27 Feb 20242,072.402,072.452,033.402,043.052,043.05924
26 Feb 20242,051.952,071.502,031.302,036.452,036.45963
23 Feb 20242,099.002,099.002,025.052,051.952,051.95561
22 Feb 20242,095.002,124.952,042.102,058.702,058.70581
21 Feb 20242,120.002,121.002,025.052,071.602,071.601,636
20 Feb 20242,090.102,129.902,085.552,087.052,087.05832
19 Feb 20242,024.902,224.002,024.902,142.452,142.451,194
16 Feb 20242,085.002,130.002,055.002,066.202,066.20419
15 Feb 20242,160.002,174.802,050.002,102.202,102.20119
14 Feb 20242,099.952,203.002,070.002,139.102,139.101,486
13 Feb 20242,027.202,201.001,950.002,127.552,127.553,551
12 Feb 20242,036.002,115.002,030.052,045.802,045.80867
09 Feb 20242,100.002,100.002,040.002,078.752,078.75802
08 Feb 20242,117.502,117.502,050.052,063.952,063.95214
07 Feb 20242,087.002,099.452,050.052,060.552,060.55463
06 Feb 20242,106.002,124.002,078.002,080.902,080.901,371
05 Feb 20242,080.102,139.002,080.102,098.752,098.75399
02 Feb 20242,074.002,240.002,074.002,109.152,109.152,782
01 Feb 20242,160.002,162.002,135.002,160.652,160.65817
31 Jan 20242,163.002,175.002,152.002,159.252,159.25270
30 Jan 20242,200.002,200.002,149.002,161.602,161.601,664
29 Jan 20242,090.002,170.002,048.052,137.152,137.152,890
25 Jan 20242,107.902,139.002,030.002,072.502,072.50803
24 Jan 20242,060.002,084.702,055.002,074.752,074.75275
23 Jan 20242,077.052,150.002,036.102,058.452,058.451,396
19 Jan 20242,035.002,147.002,035.002,095.002,095.001,295
18 Jan 20242,074.002,074.952,025.002,035.802,035.80515
17 Jan 20242,000.052,053.002,000.052,036.352,036.35254
16 Jan 20242,096.002,110.001,938.202,022.852,022.851,471
15 Jan 20242,136.652,136.652,085.002,096.402,096.401,188
12 Jan 20242,190.002,199.002,080.152,094.752,094.75983
11 Jan 20242,071.152,170.102,071.152,137.652,137.65898
10 Jan 20242,124.952,172.002,052.402,088.702,088.70820
09 Jan 20242,221.202,221.202,052.002,081.052,081.053,273
08 Jan 20242,182.002,299.752,165.002,177.652,177.658,814
05 Jan 20241,855.252,174.951,855.252,156.402,156.4010,588
04 Jan 20241,887.901,887.901,840.001,867.651,867.65618
03 Jan 20241,845.801,869.951,821.101,850.851,850.85521
02 Jan 20241,839.001,847.801,812.001,844.801,844.80440
01 Jan 20241,805.651,848.001,805.051,833.051,833.05844
29 Dec 20231,829.001,848.751,809.151,825.001,825.00266
28 Dec 20231,836.501,836.501,812.301,823.001,823.00312
27 Dec 20231,844.001,850.001,811.051,845.001,845.001,464
26 Dec 20231,805.051,838.601,805.051,826.051,826.05294
22 Dec 20231,843.501,843.501,805.051,810.801,810.80573
21 Dec 20231,811.101,840.001,800.101,832.551,832.55447
20 Dec 20231,811.851,847.951,810.001,818.151,818.15998
19 Dec 20231,829.951,829.951,800.001,811.851,811.85414
18 Dec 20231,839.501,839.501,795.001,797.951,797.95855
15 Dec 20231,800.001,839.901,785.001,819.751,819.75832
14 Dec 20231,912.001,912.001,801.101,807.751,807.75872
13 Dec 20231,869.001,869.001,800.051,819.101,819.10840
12 Dec 20231,845.001,850.001,819.001,830.501,830.501,095
11 Dec 20231,940.001,945.001,830.051,845.501,845.50500
08 Dec 20231,867.251,890.001,839.951,840.351,840.35874
07 Dec 20231,994.001,994.001,840.001,867.251,867.253,395
06 Dec 20231,911.101,929.951,895.051,896.001,896.00959
05 Dec 20231,937.001,937.001,900.051,900.851,900.851,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...