Price Data Selection & Download
Voith Paper Fabrics Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4417 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Voith Paper Fabrics valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹3099.00
September 02, 2024
BSE Exchange
Share Price All Time Low
₹68.59
December 03, 2008
BSE Exchange
Highest Volume Trading Day
35,328
May 14, 2010 • ₹206.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VOITHPAPR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1559.95 | ₹1605.05 | ₹1533.00 | ₹1603.50 | 475 |
| 2026-05-26 | ₹1525.05 | ₹1598.95 | ₹1525.05 | ₹1565.25 | 401 |
| 2026-05-25 | ₹1548.70 | ₹1594.25 | ₹1526.20 | ₹1529.70 | 456 |
| 2026-05-22 | ₹1552.15 | ₹1591.95 | ₹1533.05 | ₹1548.70 | 418 |
| 2026-05-21 | ₹1640.00 | ₹1640.00 | ₹1525.05 | ₹1577.15 | 664 |
| 2026-05-20 | ₹1610.95 | ₹1640.00 | ₹1610.95 | ₹1622.05 | 609 |
| 2026-05-19 | ₹1590.00 | ₹1618.90 | ₹1586.05 | ₹1602.95 | 556 |
| 2026-05-18 | ₹1580.05 | ₹1596.00 | ₹1552.00 | ₹1560.00 | 115 |
| 2026-05-15 | ₹1591.00 | ₹1618.00 | ₹1580.00 | ₹1580.50 | 441 |
| 2026-05-14 | ₹1610.00 | ₹1610.00 | ₹1580.10 | ₹1581.50 | 69 |
| 2026-05-13 | ₹1580.10 | ₹1629.75 | ₹1580.10 | ₹1581.30 | 60 |
| 2026-05-12 | ₹1611.00 | ₹1611.00 | ₹1601.00 | ₹1609.00 | 17 |
| 2026-05-11 | ₹1600.00 | ₹1624.50 | ₹1600.00 | ₹1616.45 | 153 |
| 2026-05-08 | ₹1598.95 | ₹1620.00 | ₹1598.95 | ₹1609.05 | 185 |
| 2026-05-07 | ₹1552.10 | ₹1610.05 | ₹1552.10 | ₹1609.30 | 389 |
| 2026-05-06 | ₹1598.95 | ₹1599.00 | ₹1575.00 | ₹1582.35 | 446 |
| 2026-05-05 | ₹1585.50 | ₹1598.95 | ₹1570.00 | ₹1575.00 | 331 |
| 2026-05-04 | ₹1600.00 | ₹1625.00 | ₹1576.00 | ₹1578.00 | 115 |
| 2026-04-30 | ₹1603.60 | ₹1603.60 | ₹1569.95 | ₹1594.55 | 230 |
| 2026-04-29 | ₹1551.05 | ₹1640.00 | ₹1551.05 | ₹1603.55 | 588 |
| 2026-04-28 | ₹1575.45 | ₹1592.75 | ₹1525.05 | ₹1566.05 | 264 |
| 2026-04-27 | ₹1595.00 | ₹1610.00 | ₹1501.00 | ₹1560.35 | 1,202 |
| 2026-04-24 | ₹1644.85 | ₹1644.85 | ₹1590.00 | ₹1596.65 | 127 |
| 2026-04-23 | ₹1619.00 | ₹1619.00 | ₹1535.00 | ₹1600.10 | 579 |
| 2026-04-22 | ₹1619.95 | ₹1619.95 | ₹1551.05 | ₹1573.50 | 1,448 |
| 2026-04-21 | ₹1627.00 | ₹1629.60 | ₹1587.20 | ₹1607.65 | 545 |
| 2026-04-20 | ₹1571.05 | ₹1635.00 | ₹1571.05 | ₹1624.50 | 557 |
| 2026-04-17 | ₹1557.90 | ₹1615.00 | ₹1545.00 | ₹1602.30 | 658 |
| 2026-04-16 | ₹1549.00 | ₹1557.90 | ₹1530.00 | ₹1555.60 | 210 |
| 2026-04-15 | ₹1574.85 | ₹1574.85 | ₹1523.05 | ₹1538.95 | 391 |
| 2026-04-13 | ₹1500.10 | ₹1555.00 | ₹1500.05 | ₹1528.80 | 318 |
| 2026-04-10 | ₹1505.00 | ₹1560.00 | ₹1505.00 | ₹1555.60 | 482 |
| 2026-04-09 | ₹1500.05 | ₹1510.05 | ₹1481.00 | ₹1509.80 | 256 |
| 2026-04-08 | ₹1476.00 | ₹1537.90 | ₹1476.00 | ₹1496.95 | 638 |
| 2026-04-07 | ₹1488.90 | ₹1490.00 | ₹1475.00 | ₹1476.20 | 494 |
| 2026-04-06 | ₹1449.00 | ₹1544.90 | ₹1446.35 | ₹1488.85 | 464 |
| 2026-04-02 | ₹1430.00 | ₹1445.00 | ₹1405.00 | ₹1443.25 | 279 |
| 2026-04-01 | ₹1410.05 | ₹1440.00 | ₹1410.00 | ₹1431.60 | 187 |
| 2026-03-30 | ₹1398.00 | ₹1419.70 | ₹1350.00 | ₹1398.10 | 1,354 |
| 2026-03-27 | ₹1388.00 | ₹1420.05 | ₹1388.00 | ₹1398.00 | 1,496 |
| 2026-03-25 | ₹1461.00 | ₹1469.00 | ₹1401.20 | ₹1410.15 | 2,630 |
| 2026-03-24 | ₹1450.05 | ₹1469.55 | ₹1418.00 | ₹1458.55 | 541 |
| 2026-03-23 | ₹1515.45 | ₹1515.45 | ₹1415.00 | ₹1438.55 | 651 |
| 2026-03-20 | ₹1460.00 | ₹1535.00 | ₹1451.55 | ₹1489.50 | 2,234 |
| 2026-03-19 | ₹1475.00 | ₹1502.70 | ₹1424.95 | ₹1431.65 | 880 |
| 2026-03-18 | ₹1477.20 | ₹1517.90 | ₹1477.20 | ₹1514.70 | 87 |
| 2026-03-17 | ₹1476.10 | ₹1496.00 | ₹1476.00 | ₹1487.15 | 162 |
| 2026-03-16 | ₹1510.90 | ₹1510.90 | ₹1465.05 | ₹1488.25 | 130 |
| 2026-03-13 | ₹1485.00 | ₹1507.00 | ₹1463.90 | ₹1505.85 | 348 |
| 2026-03-12 | ₹1505.00 | ₹1525.00 | ₹1470.00 | ₹1479.30 | 862 |
| 2026-03-11 | ₹1488.60 | ₹1533.00 | ₹1488.60 | ₹1518.80 | 86 |
| 2026-03-10 | ₹1549.80 | ₹1549.80 | ₹1481.10 | ₹1510.20 | 436 |
| 2026-03-09 | ₹1522.10 | ₹1522.10 | ₹1470.00 | ₹1486.25 | 387 |
| 2026-03-06 | ₹1525.50 | ₹1539.60 | ₹1517.75 | ₹1538.25 | 33 |
| 2026-03-05 | ₹1538.95 | ₹1564.95 | ₹1515.05 | ₹1525.50 | 206 |
| 2026-03-04 | ₹1533.70 | ₹1563.95 | ₹1500.00 | ₹1519.55 | 151 |
| 2026-03-02 | ₹1561.90 | ₹1569.90 | ₹1535.00 | ₹1564.95 | 127 |
| 2026-02-27 | ₹1582.00 | ₹1598.35 | ₹1555.00 | ₹1562.15 | 130 |
| 2026-02-26 | ₹1600.00 | ₹1600.00 | ₹1566.00 | ₹1582.00 | 85 |
| 2026-02-25 | ₹1566.00 | ₹1599.00 | ₹1560.00 | ₹1592.00 | 156 |
| 2026-02-24 | ₹1526.00 | ₹1606.95 | ₹1526.00 | ₹1566.00 | 408 |
| 2026-02-23 | ₹1554.20 | ₹1585.95 | ₹1531.10 | ₹1542.80 | 456 |
| 2026-02-20 | ₹1577.45 | ₹1577.45 | ₹1530.10 | ₹1554.20 | 466 |
| 2026-02-19 | ₹1568.90 | ₹1593.00 | ₹1516.00 | ₹1549.50 | 988 |
| 2026-02-18 | ₹1578.00 | ₹1588.00 | ₹1565.90 | ₹1582.45 | 173 |
| 2026-02-17 | ₹1565.35 | ₹1567.00 | ₹1553.00 | ₹1553.45 | 233 |
| 2026-02-16 | ₹1614.00 | ₹1614.00 | ₹1542.00 | ₹1549.20 | 1,551 |
| 2026-02-13 | ₹1629.00 | ₹1630.00 | ₹1620.00 | ₹1620.00 | 51 |
| 2026-02-12 | ₹1601.00 | ₹1635.65 | ₹1601.00 | ₹1630.25 | 211 |
| 2026-02-11 | ₹1601.00 | ₹1601.00 | ₹1601.00 | ₹1601.00 | 203 |
| 2026-02-10 | ₹1613.90 | ₹1615.00 | ₹1567.30 | ₹1607.50 | 734 |
| 2026-02-09 | ₹1596.25 | ₹1616.30 | ₹1581.35 | ₹1597.45 | 240 |
| 2026-02-06 | ₹1547.35 | ₹1601.95 | ₹1547.00 | ₹1596.30 | 357 |
| 2026-02-05 | ₹1525.10 | ₹1595.00 | ₹1516.00 | ₹1577.00 | 2,140 |
| 2026-02-04 | ₹1548.75 | ₹1580.20 | ₹1531.00 | ₹1544.05 | 354 |
| 2026-02-03 | ₹1549.95 | ₹1572.00 | ₹1527.00 | ₹1548.75 | 448 |
| 2026-02-02 | ₹1529.35 | ₹1530.00 | ₹1504.35 | ₹1506.20 | 128 |
| 2026-02-01 | ₹1501.00 | ₹1548.00 | ₹1451.45 | ₹1531.10 | 1,271 |
| 2026-01-30 | ₹1525.05 | ₹1546.35 | ₹1501.50 | ₹1512.25 | 60 |
| 2026-01-29 | ₹1535.00 | ₹1541.00 | ₹1505.00 | ₹1533.50 | 1,708 |
| 2026-01-28 | ₹1506.70 | ₹1597.95 | ₹1506.70 | ₹1563.30 | 531 |
| 2026-01-27 | ₹1525.60 | ₹1525.60 | ₹1451.00 | ₹1506.70 | 865 |
| 2026-01-23 | ₹1540.10 | ₹1564.80 | ₹1506.00 | ₹1518.25 | 158 |
| 2026-01-22 | ₹1526.60 | ₹1588.00 | ₹1526.60 | ₹1558.30 | 368 |
| 2026-01-21 | ₹1526.00 | ₹1540.00 | ₹1526.00 | ₹1526.60 | 321 |
| 2026-01-20 | ₹1624.95 | ₹1624.95 | ₹1500.00 | ₹1511.20 | 584 |
| 2026-01-19 | ₹1575.05 | ₹1590.55 | ₹1550.00 | ₹1582.15 | 491 |
| 2026-01-16 | ₹1649.95 | ₹1649.95 | ₹1590.50 | ₹1622.60 | 79 |
| 2026-01-14 | ₹1573.50 | ₹1630.00 | ₹1573.00 | ₹1624.50 | 197 |
| 2026-01-13 | ₹1575.00 | ₹1609.70 | ₹1540.20 | ₹1608.95 | 479 |
| 2026-01-12 | ₹1599.95 | ₹1624.95 | ₹1530.00 | ₹1570.00 | 820 |
| 2026-01-09 | ₹1665.60 | ₹1680.00 | ₹1550.00 | ₹1560.80 | 3,327 |
| 2026-01-08 | ₹1675.70 | ₹1722.00 | ₹1670.00 | ₹1680.00 | 595 |
| 2026-01-07 | ₹1700.00 | ₹1702.35 | ₹1682.00 | ₹1692.20 | 143 |
| 2026-01-06 | ₹1665.05 | ₹1709.95 | ₹1665.05 | ₹1708.85 | 70 |
| 2026-01-05 | ₹1710.00 | ₹1710.00 | ₹1672.25 | ₹1697.55 | 149 |
| 2026-01-02 | ₹1710.45 | ₹1710.45 | ₹1690.00 | ₹1690.80 | 120 |
| 2026-01-01 | ₹1690.00 | ₹1714.80 | ₹1678.10 | ₹1710.50 | 93 |
Voith Paper Fabrics Share Price Performance Analysis (Jan 2008 - May 2026)
VOITHPAPR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.26%
₹1710.50 → ₹1603.50
Year to Date
Price Volatility
4.10%
Low Volatility
Year to Date
Average Daily Volume
516
Year to Date Average
BSE Exchange
Voith Paper Fabrics Share Price History – Frequently Asked Questions
Common questions about VOITHPAPR historical data and records. Explore Voith Paper Fabrics intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Voith Paper Fabrics (VOITHPAPR)?
The all-time high share price of Voith Paper Fabrics was ₹3099.0 recorded on September 02, 2024 on the BSE exchange.
What is the all-time low share price of Voith Paper Fabrics (VOITHPAPR)?
The all-time low share price of Voith Paper Fabrics was ₹68.59 recorded on December 03, 2008 on the BSE exchange.
How can I download VOITHPAPR historical share price data?
You can download Voith Paper Fabrics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VOITHPAPR shares?
The highest trading volume day for Voith Paper Fabrics was 35,328 shares traded on May 14, 2010 on the BSE exchange, with share price at ₹206.3.