Price Data Selection & Download
Voltaire Leasing & Finance Share Price All Time Records & Statistics (Feb 2009 - Oct 2026)
1235 daily OHLCV records on BSE from Feb. 2009 to Oct. 2026. Review Voltaire Leasing & Finance price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹40.54
September 14, 2015
BSE Exchange
Share Price All Time Low
₹2.10
February 20, 2009
BSE Exchange
Highest Volume Trading Day
62,030
January 02, 2024 • ₹12.02
BSE Exchange
Share Price History Data (Feb 2009 - Oct 2026)
VOLLF daily open, high, low, close and volume (OHLCV) on BSE — 175 records.
Total Records
175
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 3 |
| 2026-10-01 | ₹22.55 | ₹22.55 | ₹22.55 | ₹22.55 | 38 |
| 2026-09-30 | ₹22.44 | ₹22.44 | ₹22.44 | ₹22.44 | 91 |
| 2026-09-29 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 1 |
| 2026-09-28 | ₹22.11 | ₹22.44 | ₹22.00 | ₹22.00 | 52 |
| 2026-09-25 | ₹22.25 | ₹22.25 | ₹22.00 | ₹22.00 | 16 |
| 2026-09-24 | ₹22.25 | ₹22.25 | ₹22.25 | ₹22.25 | 1 |
| 2026-09-23 | ₹23.35 | ₹23.35 | ₹22.25 | ₹22.25 | 71 |
| 2026-09-22 | ₹22.29 | ₹22.29 | ₹21.29 | ₹22.24 | 1,233 |
| 2026-09-21 | ₹21.23 | ₹21.23 | ₹19.35 | ₹21.23 | 536 |
| 2026-09-18 | ₹20.03 | ₹21.25 | ₹20.03 | ₹20.35 | 117 |
| 2026-09-17 | ₹20.24 | ₹20.24 | ₹19.66 | ₹20.24 | 509 |
| 2026-09-16 | ₹18.81 | ₹19.75 | ₹18.81 | ₹19.75 | 17 |
| 2026-09-15 | ₹19.00 | ₹19.95 | ₹18.05 | ₹18.81 | 189 |
| 2026-09-11 | ₹19.00 | ₹19.94 | ₹19.00 | ₹19.00 | 1,008 |
| 2026-09-10 | ₹19.95 | ₹19.95 | ₹19.00 | ₹19.94 | 24 |
| 2026-09-09 | ₹18.98 | ₹19.95 | ₹18.98 | ₹19.95 | 2,804 |
| 2026-09-08 | ₹18.50 | ₹19.50 | ₹18.50 | ₹19.00 | 428 |
| 2026-09-07 | ₹18.58 | ₹18.58 | ₹18.50 | ₹18.58 | 2,304 |
| 2026-09-03 | ₹18.78 | ₹18.78 | ₹17.70 | ₹17.70 | 343 |
| 2026-09-02 | ₹18.59 | ₹18.60 | ₹17.71 | ₹18.58 | 19,856 |
| 2026-09-01 | ₹17.72 | ₹17.72 | ₹17.72 | ₹17.72 | 2 |
| 2026-08-31 | ₹16.63 | ₹18.20 | ₹16.63 | ₹16.88 | 291 |
| 2026-08-28 | ₹18.27 | ₹18.27 | ₹16.65 | ₹17.50 | 5,261 |
| 2026-08-27 | ₹17.99 | ₹17.99 | ₹16.40 | ₹17.40 | 389 |
| 2026-08-26 | ₹16.40 | ₹17.22 | ₹16.40 | ₹17.21 | 1,793 |
| 2026-08-24 | ₹16.40 | ₹16.40 | ₹16.40 | ₹16.40 | 24 |
| 2026-08-21 | ₹15.70 | ₹16.48 | ₹15.40 | ₹16.45 | 1,871 |
| 2026-08-20 | ₹15.70 | ₹15.70 | ₹14.60 | ₹15.70 | 97 |
| 2026-08-19 | ₹15.00 | ₹15.00 | ₹14.96 | ₹14.96 | 279 |
| 2026-08-18 | ₹14.41 | ₹15.10 | ₹14.41 | ₹15.00 | 453 |
| 2026-08-17 | ₹15.72 | ₹16.18 | ₹15.14 | ₹15.14 | 488 |
| 2026-08-14 | ₹15.41 | ₹15.41 | ₹15.41 | ₹15.41 | 1 |
| 2026-08-13 | ₹16.26 | ₹16.26 | ₹15.45 | ₹15.45 | 1,429 |
| 2026-08-12 | ₹15.64 | ₹16.39 | ₹14.90 | ₹16.26 | 5,152 |
| 2026-08-11 | ₹14.20 | ₹15.64 | ₹14.20 | ₹15.64 | 841 |
| 2026-08-10 | ₹16.20 | ₹16.20 | ₹14.80 | ₹14.90 | 228 |
| 2026-08-07 | ₹15.44 | ₹15.44 | ₹15.44 | ₹15.44 | 5 |
| 2026-08-06 | ₹14.73 | ₹14.73 | ₹13.33 | ₹14.72 | 37,010 |
| 2026-08-05 | ₹14.63 | ₹14.99 | ₹13.90 | ₹14.03 | 181 |
| 2026-08-04 | ₹14.62 | ₹14.63 | ₹13.90 | ₹14.63 | 10,422 |
| 2026-08-03 | ₹13.22 | ₹13.94 | ₹12.62 | ₹13.94 | 1,180 |
| 2026-07-31 | ₹14.49 | ₹14.49 | ₹13.11 | ₹13.28 | 6,289 |
| 2026-07-30 | ₹14.37 | ₹14.37 | ₹13.23 | ₹13.80 | 3 |
| 2026-07-29 | ₹12.80 | ₹14.14 | ₹12.80 | ₹13.69 | 1,601 |
| 2026-07-28 | ₹14.17 | ₹14.87 | ₹13.47 | ₹13.47 | 6,518 |
| 2026-07-27 | ₹14.84 | ₹15.65 | ₹14.17 | ₹14.17 | 2,692 |
| 2026-07-24 | ₹13.79 | ₹14.99 | ₹13.79 | ₹14.91 | 2,735 |
| 2026-07-23 | ₹14.72 | ₹15.45 | ₹14.02 | ₹14.51 | 3,056 |
| 2026-07-22 | ₹15.49 | ₹16.25 | ₹14.72 | ₹14.75 | 2,044 |
| 2026-07-21 | ₹14.78 | ₹15.49 | ₹14.78 | ₹15.49 | 507 |
| 2026-07-20 | ₹15.40 | ₹15.65 | ₹15.33 | ₹15.55 | 3,034 |
| 2026-07-17 | ₹15.71 | ₹15.71 | ₹14.23 | ₹15.27 | 1,237 |
| 2026-07-16 | ₹15.31 | ₹15.31 | ₹14.59 | ₹14.97 | 1,104 |
| 2026-07-15 | ₹15.05 | ₹15.05 | ₹14.59 | ₹14.59 | 3,027 |
| 2026-07-14 | ₹15.80 | ₹15.80 | ₹15.06 | ₹15.06 | 97 |
| 2026-07-13 | ₹15.50 | ₹15.85 | ₹15.50 | ₹15.85 | 101 |
| 2026-07-10 | ₹15.92 | ₹15.92 | ₹15.85 | ₹15.85 | 353 |
| 2026-07-09 | ₹16.16 | ₹16.16 | ₹16.00 | ₹16.00 | 82 |
| 2026-07-08 | ₹16.00 | ₹16.80 | ₹16.00 | ₹16.00 | 363 |
| 2026-07-07 | ₹16.26 | ₹16.26 | ₹15.49 | ₹16.00 | 250 |
| 2026-07-06 | ₹14.61 | ₹15.72 | ₹14.61 | ₹15.49 | 614 |
| 2026-07-03 | ₹14.66 | ₹15.41 | ₹14.50 | ₹14.99 | 1,068 |
| 2026-07-02 | ₹14.89 | ₹14.90 | ₹14.48 | ₹14.68 | 198 |
| 2026-07-01 | ₹14.70 | ₹14.70 | ₹14.40 | ₹14.41 | 136 |
| 2026-06-30 | ₹14.86 | ₹14.86 | ₹13.46 | ₹14.00 | 64 |
| 2026-06-29 | ₹13.15 | ₹14.16 | ₹13.09 | ₹14.16 | 412 |
| 2026-06-25 | ₹13.28 | ₹13.94 | ₹12.62 | ₹13.49 | 137 |
| 2026-06-24 | ₹13.97 | ₹14.61 | ₹13.28 | ₹13.28 | 50,034 |
| 2026-06-23 | ₹14.09 | ₹14.09 | ₹12.75 | ₹13.97 | 824 |
| 2026-06-22 | ₹14.65 | ₹14.65 | ₹13.42 | ₹13.42 | 21,779 |
| 2026-06-19 | ₹13.31 | ₹14.33 | ₹13.31 | ₹14.12 | 20,875 |
| 2026-06-18 | ₹13.71 | ₹13.71 | ₹12.41 | ₹13.66 | 114 |
| 2026-06-17 | ₹12.00 | ₹13.06 | ₹11.82 | ₹13.06 | 3,212 |
| 2026-06-16 | ₹13.74 | ₹13.74 | ₹12.44 | ₹12.44 | 20 |
| 2026-06-15 | ₹13.69 | ₹13.69 | ₹12.39 | ₹13.09 | 106 |
| 2026-06-12 | ₹12.75 | ₹13.06 | ₹11.82 | ₹13.04 | 140 |
| 2026-06-11 | ₹13.16 | ₹13.16 | ₹11.92 | ₹12.44 | 308 |
| 2026-06-10 | ₹12.86 | ₹13.83 | ₹12.54 | ₹12.54 | 14 |
| 2026-06-09 | ₹14.50 | ₹14.55 | ₹13.19 | ₹13.19 | 1,140 |
| 2026-06-08 | ₹13.57 | ₹13.94 | ₹12.64 | ₹13.88 | 182 |
| 2026-06-05 | ₹13.59 | ₹13.59 | ₹12.32 | ₹13.30 | 586 |
| 2026-06-04 | ₹13.14 | ₹13.14 | ₹12.65 | ₹12.96 | 46 |
| 2026-06-03 | ₹12.90 | ₹12.90 | ₹12.90 | ₹12.90 | 1 |
| 2026-06-02 | ₹12.82 | ₹12.82 | ₹12.65 | ₹12.65 | 502 |
| 2026-06-01 | ₹12.58 | ₹12.58 | ₹12.58 | ₹12.58 | 7 |
| 2026-05-29 | ₹12.67 | ₹12.67 | ₹12.19 | ₹12.58 | 802 |
| 2026-05-27 | ₹12.46 | ₹12.46 | ₹11.98 | ₹12.43 | 21,822 |
| 2026-05-26 | ₹12.24 | ₹12.24 | ₹12.00 | ₹12.22 | 27 |
| 2026-05-25 | ₹12.00 | ₹12.35 | ₹11.87 | ₹12.00 | 414 |
| 2026-05-22 | ₹12.12 | ₹12.12 | ₹11.88 | ₹12.11 | 1,191 |
| 2026-05-21 | ₹12.12 | ₹12.12 | ₹12.12 | ₹12.12 | 11 |
| 2026-05-20 | ₹12.24 | ₹12.36 | ₹12.24 | ₹12.36 | 11 |
| 2026-05-19 | ₹12.12 | ₹12.60 | ₹12.12 | ₹12.12 | 12 |
| 2026-05-18 | ₹12.36 | ₹12.36 | ₹11.88 | ₹12.36 | 12 |
| 2026-05-15 | ₹12.12 | ₹12.12 | ₹12.12 | ₹12.12 | 10 |
| 2026-05-14 | ₹12.13 | ₹12.13 | ₹11.89 | ₹12.12 | 35 |
| 2026-05-13 | ₹12.13 | ₹12.13 | ₹12.13 | ₹12.13 | 441 |
| 2026-05-12 | ₹12.48 | ₹12.48 | ₹12.25 | ₹12.37 | 18 |
| 2026-05-11 | ₹12.99 | ₹12.99 | ₹12.50 | ₹12.50 | 399 |
| 2026-05-08 | ₹12.74 | ₹12.74 | ₹12.74 | ₹12.74 | 521 |
| 2026-05-04 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 120 |
| 2026-04-30 | ₹12.94 | ₹12.94 | ₹12.94 | ₹12.94 | 1 |
| 2026-04-29 | ₹13.44 | ₹13.44 | ₹12.92 | ₹12.94 | 43 |
| 2026-04-28 | ₹13.18 | ₹13.18 | ₹13.18 | ₹13.18 | 184 |
| 2026-04-27 | ₹13.18 | ₹13.18 | ₹13.18 | ₹13.18 | 30 |
| 2026-04-24 | ₹12.93 | ₹13.18 | ₹12.93 | ₹13.18 | 109 |
| 2026-04-23 | ₹12.93 | ₹12.93 | ₹12.93 | ₹12.93 | 16 |
| 2026-04-22 | ₹12.68 | ₹12.68 | ₹12.68 | ₹12.68 | 2 |
| 2026-04-20 | ₹12.68 | ₹12.68 | ₹12.68 | ₹12.68 | 100 |
| 2026-04-17 | ₹12.68 | ₹12.68 | ₹12.60 | ₹12.68 | 5 |
| 2026-04-16 | ₹12.20 | ₹12.44 | ₹12.20 | ₹12.44 | 6 |
| 2026-04-15 | ₹12.38 | ₹12.38 | ₹12.15 | ₹12.20 | 2,333 |
| 2026-04-13 | ₹12.15 | ₹12.27 | ₹12.14 | ₹12.14 | 4,102 |
| 2026-04-10 | ₹12.03 | ₹12.03 | ₹12.03 | ₹12.03 | 641 |
| 2026-04-09 | ₹11.77 | ₹12.00 | ₹11.56 | ₹11.80 | 65 |
| 2026-04-08 | ₹11.42 | ₹11.77 | ₹11.42 | ₹11.77 | 15 |
| 2026-04-07 | ₹11.52 | ₹11.54 | ₹11.52 | ₹11.54 | 886 |
| 2026-04-06 | ₹11.54 | ₹11.54 | ₹11.54 | ₹11.54 | 5 |
| 2026-04-02 | ₹11.77 | ₹11.77 | ₹11.77 | ₹11.77 | 10 |
| 2026-03-30 | ₹11.76 | ₹12.24 | ₹11.76 | ₹12.01 | 32 |
| 2026-03-27 | ₹11.56 | ₹12.02 | ₹11.56 | ₹12.00 | 10,450 |
| 2026-03-25 | ₹12.27 | ₹12.27 | ₹11.79 | ₹11.79 | 46 |
| 2026-03-24 | ₹12.08 | ₹12.08 | ₹12.03 | ₹12.03 | 32 |
| 2026-03-23 | ₹12.27 | ₹12.27 | ₹12.27 | ₹12.27 | 1 |
| 2026-03-20 | ₹12.72 | ₹12.72 | ₹12.52 | ₹12.52 | 3 |
| 2026-03-18 | ₹12.33 | ₹12.49 | ₹12.33 | ₹12.49 | 5,289 |
| 2026-03-17 | ₹12.46 | ₹12.58 | ₹12.46 | ₹12.58 | 41 |
| 2026-03-16 | ₹12.34 | ₹12.34 | ₹12.34 | ₹12.34 | 1 |
| 2026-03-13 | ₹12.28 | ₹12.28 | ₹12.10 | ₹12.10 | 6 |
| 2026-03-12 | ₹11.84 | ₹12.04 | ₹11.84 | ₹12.04 | 9 |
| 2026-03-11 | ₹11.86 | ₹12.14 | ₹11.68 | ₹12.08 | 207 |
| 2026-03-10 | ₹11.91 | ₹11.91 | ₹11.46 | ₹11.91 | 312 |
| 2026-03-09 | ₹11.68 | ₹11.68 | ₹11.68 | ₹11.68 | 1,001 |
| 2026-03-06 | ₹12.39 | ₹12.39 | ₹11.91 | ₹11.91 | 26 |
| 2026-03-05 | ₹12.54 | ₹12.54 | ₹12.10 | ₹12.15 | 8,103 |
| 2026-03-04 | ₹12.30 | ₹12.30 | ₹12.30 | ₹12.30 | 9,571 |
| 2026-03-02 | ₹11.83 | ₹12.06 | ₹11.83 | ₹12.06 | 1,649 |
| 2026-02-27 | ₹11.60 | ₹11.83 | ₹11.40 | ₹11.83 | 43 |
| 2026-02-26 | ₹11.61 | ₹11.89 | ₹11.45 | ₹11.60 | 166 |
| 2026-02-25 | ₹11.99 | ₹11.99 | ₹11.66 | ₹11.66 | 2,038 |
| 2026-02-24 | ₹11.76 | ₹11.76 | ₹11.76 | ₹11.76 | 51 |
| 2026-02-23 | ₹11.87 | ₹11.87 | ₹11.53 | ₹11.53 | 1,859 |
| 2026-02-20 | ₹11.42 | ₹11.64 | ₹11.42 | ₹11.64 | 111 |
| 2026-02-19 | ₹11.42 | ₹11.42 | ₹11.00 | ₹11.42 | 5 |
| 2026-02-17 | ₹11.20 | ₹11.20 | ₹10.80 | ₹11.20 | 23 |
| 2026-02-16 | ₹11.11 | ₹11.11 | ₹10.89 | ₹10.99 | 18 |
| 2026-02-13 | ₹11.33 | ₹11.55 | ₹11.11 | ₹11.11 | 27 |
| 2026-02-12 | ₹11.33 | ₹11.33 | ₹11.33 | ₹11.33 | 126 |
| 2026-02-11 | ₹11.30 | ₹11.55 | ₹11.11 | ₹11.11 | 511 |
| 2026-02-10 | ₹11.30 | ₹11.76 | ₹11.30 | ₹11.33 | 122 |
| 2026-02-09 | ₹11.63 | ₹11.98 | ₹11.52 | ₹11.53 | 1,102 |
| 2026-02-06 | ₹12.20 | ₹12.20 | ₹11.75 | ₹11.75 | 1,565 |
| 2026-02-05 | ₹11.98 | ₹12.46 | ₹11.98 | ₹11.98 | 223 |
| 2026-02-04 | ₹12.27 | ₹12.27 | ₹11.79 | ₹12.22 | 300 |
| 2026-02-03 | ₹12.05 | ₹12.05 | ₹11.60 | ₹12.03 | 205 |
| 2026-02-02 | ₹11.83 | ₹11.83 | ₹11.83 | ₹11.83 | 122 |
| 2026-02-01 | ₹11.84 | ₹11.84 | ₹11.38 | ₹11.63 | 512 |
| 2026-01-30 | ₹11.61 | ₹11.61 | ₹11.61 | ₹11.61 | 607 |
| 2026-01-29 | ₹11.12 | ₹11.39 | ₹11.12 | ₹11.39 | 21 |
| 2026-01-28 | ₹10.94 | ₹11.20 | ₹10.94 | ₹11.17 | 104 |
| 2026-01-27 | ₹11.15 | ₹11.15 | ₹10.99 | ₹10.99 | 4 |
| 2026-01-23 | ₹10.94 | ₹10.94 | ₹10.94 | ₹10.94 | 1 |
| 2026-01-21 | ₹10.91 | ₹11.15 | ₹10.73 | ₹10.73 | 104 |
| 2026-01-20 | ₹11.37 | ₹11.37 | ₹10.93 | ₹10.94 | 3,097 |
| 2026-01-19 | ₹11.15 | ₹11.15 | ₹11.15 | ₹11.15 | 28 |
| 2026-01-16 | ₹10.72 | ₹11.14 | ₹10.72 | ₹10.94 | 3,838 |
| 2026-01-14 | ₹11.14 | ₹11.14 | ₹10.93 | ₹10.93 | 1,000 |
| 2026-01-13 | ₹10.93 | ₹10.93 | ₹10.93 | ₹10.93 | 1 |
| 2026-01-12 | ₹10.56 | ₹10.72 | ₹10.50 | ₹10.72 | 222 |
| 2026-01-09 | ₹10.78 | ₹10.80 | ₹10.47 | ₹10.51 | 1,351 |
| 2026-01-07 | ₹10.91 | ₹11.00 | ₹10.65 | ₹10.68 | 693 |
| 2026-01-06 | ₹11.02 | ₹11.02 | ₹10.86 | ₹10.86 | 402 |
| 2026-01-05 | ₹10.81 | ₹10.81 | ₹10.81 | ₹10.81 | 3 |
| 2026-01-01 | ₹11.00 | ₹11.05 | ₹11.00 | ₹11.01 | 342 |
Voltaire Leasing & Finance Share Price Performance Analysis (Feb 2009 - Oct 2026)
VOLLF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+108.90%
₹11.01 → ₹23.00
Year to Date
Price Volatility
21.43%
Medium Volatility
Year to Date
Average Daily Volume
1,867
Year to Date Average
BSE Exchange
Voltaire Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about VOLLF historical data and records.
What is the all-time high share price of Voltaire Leasing & Finance (VOLLF)?
The all-time high share price of Voltaire Leasing & Finance was ₹40.54 recorded on September 14, 2015 on the BSE exchange.
What is the all-time low share price of Voltaire Leasing & Finance (VOLLF)?
The all-time low share price of Voltaire Leasing & Finance was ₹2.1 recorded on February 20, 2009 on the BSE exchange.
How can I download VOLLF historical share price data?
You can download Voltaire Leasing & Finance 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 VOLLF shares?
The highest trading volume day for Voltaire Leasing & Finance was 62,030 shares traded on January 02, 2024 on the BSE exchange, with share price at ₹12.02.