VOLERCAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 200.00 | 200.00 | 200.00 | 192.00 | 208800 | 0.05% |
| 18 Dec 2025 | 199.90 | 200.00 | 200.00 | 199.90 | 112000 | -0.05% |
| 17 Dec 2025 | 200.00 | 192.00 | 200.00 | 190.00 | 140800 | 0.00% |
| 16 Dec 2025 | 200.00 | 199.90 | 200.00 | 199.90 | 2400 | 0.00% |
| 15 Dec 2025 | 200.00 | 199.00 | 200.00 | 199.00 | 56000 | 0.50% |
| 12 Dec 2025 | 199.00 | 191.00 | 199.00 | 191.00 | 1600 | -0.38% |
| 11 Dec 2025 | 199.75 | 199.95 | 200.00 | 199.00 | 47200 | -0.13% |
| 10 Dec 2025 | 200.00 | 198.95 | 200.00 | 198.95 | 8000 | 1.68% |
| 09 Dec 2025 | 196.70 | 196.90 | 197.00 | 195.10 | 10400 | 4.07% |
| 08 Dec 2025 | 189.00 | 198.95 | 198.95 | 189.00 | 5600 | -5.00% |
| 05 Dec 2025 | 198.95 | 199.95 | 205.25 | 195.10 | 9600 | 1.76% |
| 04 Dec 2025 | 195.50 | 198.95 | 207.25 | 195.50 | 4800 | -3.46% |
| 03 Dec 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 800 | 3.98% |
| 02 Dec 2025 | 194.75 | 212.80 | 212.80 | 194.75 | 9600 | -5.00% |
| 28 Nov 2025 | 205.00 | 213.00 | 213.00 | 205.00 | 4000 | -1.23% |
| 27 Nov 2025 | 207.55 | 201.90 | 213.95 | 201.20 | 3200 | 1.10% |
| 26 Nov 2025 | 205.30 | 193.00 | 207.75 | 193.00 | 10400 | 3.74% |
| 25 Nov 2025 | 197.90 | 191.00 | 199.40 | 190.95 | 11200 | -1.54% |
| 24 Nov 2025 | 201.00 | 196.65 | 201.00 | 196.60 | 9600 | -2.88% |
| 21 Nov 2025 | 206.95 | 193.85 | 206.95 | 193.80 | 5600 | 1.45% |
| 20 Nov 2025 | 204.00 | 210.00 | 210.00 | 204.00 | 4800 | -1.95% |
| 19 Nov 2025 | 208.05 | 207.00 | 211.00 | 203.20 | 5600 | -0.69% |
| 18 Nov 2025 | 209.50 | 210.10 | 210.10 | 209.00 | 3200 | -4.77% |
| 17 Nov 2025 | 220.00 | 226.00 | 226.25 | 220.00 | 10400 | 2.09% |
| 14 Nov 2025 | 215.50 | 220.00 | 220.00 | 215.00 | 4800 | -4.65% |
| 13 Nov 2025 | 226.00 | 225.00 | 226.00 | 225.00 | 1600 | 0.89% |
| 11 Nov 2025 | 224.00 | 208.20 | 224.00 | 205.50 | 5600 | 3.61% |
| 10 Nov 2025 | 216.20 | 197.25 | 217.95 | 197.25 | 45600 | 4.14% |
| 07 Nov 2025 | 207.60 | 218.50 | 218.50 | 207.60 | 16000 | -4.99% |
| 06 Nov 2025 | 218.50 | 228.00 | 228.00 | 218.50 | 8800 | -5.00% |
| 04 Nov 2025 | 230.00 | 236.00 | 237.00 | 230.00 | 3200 | -3.06% |
| 03 Nov 2025 | 237.25 | 254.00 | 255.00 | 232.30 | 18400 | -2.97% |
| 31 Oct 2025 | 244.50 | 244.00 | 245.00 | 244.00 | 1600 | 2.73% |
| 29 Oct 2025 | 238.00 | 240.00 | 240.00 | 238.00 | 6400 | 0.00% |
| 28 Oct 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 3200 | 0.00% |
| 27 Oct 2025 | 238.00 | 249.00 | 249.90 | 237.00 | 115200 | 0.00% |
| 24 Oct 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 3200 | 0.00% |
| 23 Oct 2025 | 238.00 | 241.00 | 242.00 | 232.00 | 22400 | 1.10% |
| 21 Oct 2025 | 235.40 | 239.05 | 239.05 | 227.00 | 12800 | 3.38% |
| 20 Oct 2025 | 227.70 | 225.00 | 227.85 | 225.00 | 14400 | 4.93% |
| 17 Oct 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 1600 | 0.00% |
| 16 Oct 2025 | 217.00 | 212.00 | 217.00 | 212.00 | 6400 | 0.00% |
| 14 Oct 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 1600 | -2.58% |
| 13 Oct 2025 | 222.75 | 230.00 | 230.00 | 222.75 | 4800 | -3.15% |
| 10 Oct 2025 | 230.00 | 230.00 | 230.10 | 230.00 | 17600 | 0.00% |
| 08 Oct 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 1600 | -3.36% |
| 06 Oct 2025 | 238.00 | 236.00 | 242.00 | 236.00 | 11200 | -0.42% |
| 03 Oct 2025 | 239.00 | 235.00 | 240.00 | 235.00 | 9600 | 3.80% |
| 01 Oct 2025 | 230.25 | 235.00 | 235.00 | 230.00 | 4800 | -2.81% |
| 30 Sep 2025 | 236.90 | 241.45 | 241.50 | 235.00 | 12800 | 3.00% |
| 29 Sep 2025 | 230.00 | 224.00 | 230.00 | 224.00 | 33600 | 2.04% |
| 26 Sep 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 3200 | -2.00% |
| 25 Sep 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 38400 | 0.44% |
| 24 Sep 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 1600 | 0.88% |
| 23 Sep 2025 | 227.00 | 229.90 | 229.90 | 227.00 | 11200 | -0.74% |
| 22 Sep 2025 | 228.70 | 230.00 | 230.00 | 228.70 | 6400 | 0.77% |
| 19 Sep 2025 | 226.95 | 229.05 | 229.05 | 226.95 | 16000 | 1.05% |
| 18 Sep 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 24000 | 2.00% |
| 17 Sep 2025 | 220.20 | 220.20 | 220.20 | 220.00 | 16000 | 1.99% |
| 16 Sep 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 30400 | 1.98% |
| 15 Sep 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 17600 | 2.00% |
| 12 Sep 2025 | 207.55 | 199.45 | 207.55 | 199.45 | 121600 | 1.99% |
| 11 Sep 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 1600 | 1.85% |
| 10 Sep 2025 | 199.80 | 199.70 | 199.80 | 199.70 | 6400 | -1.94% |
| 09 Sep 2025 | 203.75 | 201.40 | 203.75 | 201.40 | 3200 | 0.87% |
| 08 Sep 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 3200 | 0.50% |
| 05 Sep 2025 | 201.00 | 203.80 | 203.80 | 201.00 | 6400 | -0.42% |
| 04 Sep 2025 | 201.85 | 200.50 | 201.85 | 193.95 | 35200 | 2.00% |
| 03 Sep 2025 | 197.90 | 198.00 | 198.00 | 197.90 | 4800 | -1.98% |
| 02 Sep 2025 | 201.90 | 203.00 | 203.00 | 201.90 | 9600 | -1.99% |
| 01 Sep 2025 | 206.00 | 202.10 | 206.00 | 201.70 | 9600 | 0.10% |
| 29 Aug 2025 | 205.80 | 205.80 | 210.00 | 205.80 | 27200 | -2.00% |
| 28 Aug 2025 | 210.00 | 210.10 | 210.10 | 210.00 | 17600 | 0.00% |
| 26 Aug 2025 | 210.00 | 206.80 | 211.90 | 206.80 | 28800 | -0.47% |
| 25 Aug 2025 | 211.00 | 203.70 | 211.00 | 203.70 | 56000 | 1.52% |
| 22 Aug 2025 | 207.85 | 214.50 | 214.50 | 203.00 | 28800 | -0.60% |
| 21 Aug 2025 | 209.10 | 210.50 | 210.50 | 198.20 | 30400 | 3.67% |
| 20 Aug 2025 | 201.70 | 201.00 | 202.00 | 201.00 | 4800 | 1.26% |
| 19 Aug 2025 | 199.20 | 202.40 | 202.40 | 192.25 | 24000 | 2.39% |
| 18 Aug 2025 | 194.55 | 193.00 | 194.55 | 181.00 | 89600 | 4.99% |
| 14 Aug 2025 | 185.30 | 176.90 | 185.30 | 174.90 | 348800 | 4.99% |
| 13 Aug 2025 | 176.50 | 173.00 | 176.50 | 160.10 | 328000 | 5.00% |
| 12 Aug 2025 | 168.10 | 168.10 | 168.10 | 167.90 | 142400 | 5.00% |
| 11 Aug 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 28800 | 4.98% |
| 08 Aug 2025 | 152.50 | 151.00 | 152.50 | 138.00 | 352000 | 4.99% |
| 07 Aug 2025 | 145.25 | 151.00 | 151.00 | 145.20 | 11200 | -3.97% |
| 06 Aug 2025 | 151.25 | 149.70 | 152.90 | 149.70 | 48000 | 3.84% |
| 05 Aug 2025 | 145.65 | 150.80 | 150.80 | 140.60 | 54400 | -1.59% |
| 04 Aug 2025 | 148.00 | 150.00 | 152.50 | 143.00 | 16000 | -1.46% |
| 01 Aug 2025 | 150.20 | 149.00 | 152.80 | 148.15 | 30400 | -3.69% |
| 31 Jul 2025 | 155.95 | 157.00 | 169.15 | 155.95 | 59200 | -5.00% |
| 30 Jul 2025 | 164.15 | 160.00 | 169.50 | 159.40 | 112000 | -2.15% |
| 29 Jul 2025 | 167.75 | 167.00 | 172.00 | 163.55 | 102400 | -2.56% |
| 28 Jul 2025 | 172.15 | 170.00 | 174.70 | 161.60 | 144000 | 1.21% |
| 25 Jul 2025 | 170.10 | 176.00 | 177.00 | 168.00 | 208000 | -0.41% |
| 24 Jul 2025 | 170.80 | 169.50 | 176.00 | 167.00 | 312000 | 5.27% |
| 23 Jul 2025 | 162.25 | 153.80 | 162.60 | 147.85 | 344000 | 9.74% |
| 22 Jul 2025 | 147.85 | 140.00 | 147.85 | 133.00 | 724800 | 9.97% |
| 21 Jul 2025 | 134.45 | 118.95 | 134.45 | 116.00 | 720000 | 19.99% |
| 18 Jul 2025 | 112.05 | 96.95 | 112.80 | 91.00 | 851200 | 19.20% |
| 17 Jul 2025 | 94.00 | 93.50 | 94.00 | 92.10 | 83200 | 2.51% |
| 16 Jul 2025 | 91.70 | 87.00 | 94.10 | 87.00 | 40000 | 5.89% |
| 15 Jul 2025 | 86.60 | 89.45 | 89.45 | 86.20 | 4800 | -3.40% |
| 14 Jul 2025 | 89.65 | 91.45 | 91.45 | 87.55 | 9600 | -1.97% |
| 11 Jul 2025 | 91.45 | 89.95 | 91.45 | 89.95 | 12800 | 3.92% |
| 10 Jul 2025 | 88.00 | 90.95 | 90.95 | 88.00 | 19200 | -1.46% |
| 09 Jul 2025 | 89.30 | 94.00 | 94.00 | 89.00 | 200000 | -3.35% |
| 08 Jul 2025 | 92.40 | 92.70 | 95.45 | 92.40 | 32000 | 0.00% |
| 07 Jul 2025 | 92.40 | 92.50 | 92.95 | 91.00 | 80000 | -0.27% |
| 04 Jul 2025 | 92.65 | 93.00 | 94.00 | 91.00 | 166400 | 0.38% |
| 03 Jul 2025 | 92.30 | 92.00 | 93.95 | 87.10 | 305600 | 1.10% |
| 02 Jul 2025 | 91.30 | 86.50 | 92.00 | 86.50 | 123200 | 5.55% |
| 01 Jul 2025 | 86.50 | 88.00 | 88.00 | 86.50 | 3200 | 0.29% |
| 27 Jun 2025 | 86.25 | 86.00 | 87.00 | 85.25 | 11200 | 2.01% |
| 26 Jun 2025 | 84.55 | 84.60 | 84.60 | 84.55 | 3200 | -1.28% |
| 25 Jun 2025 | 85.65 | 85.75 | 85.75 | 85.00 | 25600 | -1.55% |
| 24 Jun 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 1600 | 0.00% |
| 23 Jun 2025 | 87.00 | 83.00 | 89.90 | 83.00 | 80000 | 5.71% |
| 20 Jun 2025 | 82.30 | 86.00 | 87.50 | 81.45 | 116800 | -4.19% |
| 19 Jun 2025 | 85.90 | 86.50 | 86.50 | 85.50 | 6400 | -1.38% |
| 18 Jun 2025 | 87.10 | 86.50 | 88.00 | 86.30 | 60800 | -1.36% |
| 17 Jun 2025 | 88.30 | 87.85 | 88.95 | 87.25 | 22400 | -1.18% |
| 16 Jun 2025 | 89.35 | 86.50 | 90.00 | 86.30 | 22400 | 1.53% |
| 13 Jun 2025 | 88.00 | 89.00 | 89.00 | 88.00 | 3200 | 0.40% |
| 12 Jun 2025 | 87.65 | 89.00 | 90.00 | 87.65 | 22400 | -0.28% |
| 11 Jun 2025 | 87.90 | 90.00 | 90.40 | 87.50 | 54400 | -3.19% |
| 10 Jun 2025 | 90.80 | 88.95 | 91.00 | 88.50 | 94400 | 2.83% |
| 09 Jun 2025 | 88.30 | 90.00 | 90.00 | 87.00 | 57600 | -1.83% |
| 06 Jun 2025 | 89.95 | 92.00 | 93.50 | 89.90 | 38400 | -1.69% |
| 05 Jun 2025 | 91.50 | 89.35 | 91.90 | 87.40 | 100800 | 1.84% |
| 04 Jun 2025 | 89.85 | 89.05 | 91.95 | 89.05 | 22400 | -3.28% |
| 02 Jun 2025 | 92.90 | 91.00 | 92.90 | 91.00 | 4800 | 0.54% |
| 29 May 2025 | 92.40 | 92.40 | 93.00 | 90.30 | 30400 | -2.22% |
| 28 May 2025 | 94.50 | 98.20 | 100.90 | 94.50 | 131200 | -1.66% |
| 27 May 2025 | 96.10 | 90.00 | 96.30 | 89.00 | 241600 | 12.73% |
| 26 May 2025 | 85.25 | 90.90 | 92.00 | 84.95 | 81600 | -4.16% |
| 23 May 2025 | 88.95 | 92.70 | 92.70 | 87.00 | 6400 | -0.28% |
| 22 May 2025 | 89.20 | 95.70 | 95.70 | 88.90 | 49600 | -3.04% |
| 21 May 2025 | 92.00 | 92.00 | 95.40 | 92.00 | 20800 | 1.27% |
| 20 May 2025 | 90.85 | 91.50 | 92.85 | 89.00 | 94400 | 0.33% |
| 19 May 2025 | 90.55 | 99.00 | 99.00 | 89.00 | 134400 | -7.88% |
| 16 May 2025 | 98.30 | 100.10 | 101.50 | 97.50 | 100800 | -0.91% |
| 15 May 2025 | 99.20 | 102.00 | 104.00 | 98.10 | 214400 | -1.29% |
| 14 May 2025 | 100.50 | 99.00 | 101.00 | 96.05 | 62400 | 5.40% |
| 13 May 2025 | 95.35 | 98.00 | 100.40 | 95.00 | 25600 | -0.68% |
| 12 May 2025 | 96.00 | 94.00 | 96.00 | 92.05 | 11200 | 6.31% |
| 09 May 2025 | 90.30 | 93.00 | 93.35 | 87.20 | 64000 | -3.68% |
| 08 May 2025 | 93.75 | 103.60 | 103.60 | 92.00 | 28800 | -4.34% |
| 07 May 2025 | 98.00 | 103.40 | 103.40 | 98.00 | 9600 | -1.51% |
| 06 May 2025 | 99.50 | 104.00 | 104.00 | 96.30 | 86400 | -3.44% |
| 05 May 2025 | 103.05 | 105.50 | 105.60 | 102.10 | 27200 | -1.53% |
| 02 May 2025 | 104.65 | 106.85 | 107.25 | 103.00 | 72000 | -1.69% |
| 30 Apr 2025 | 106.45 | 105.75 | 107.90 | 105.75 | 35200 | 0.71% |
| 29 Apr 2025 | 105.70 | 105.80 | 109.00 | 101.00 | 89600 | 0.19% |
| 28 Apr 2025 | 105.50 | 106.00 | 110.00 | 105.50 | 92800 | -0.42% |
| 25 Apr 2025 | 105.95 | 112.50 | 114.00 | 105.00 | 187200 | -5.15% |
| 24 Apr 2025 | 111.70 | 112.00 | 115.75 | 110.00 | 297600 | 0.81% |
| 23 Apr 2025 | 110.80 | 103.95 | 112.95 | 103.95 | 414400 | 7.89% |
| 22 Apr 2025 | 102.70 | 94.00 | 103.80 | 91.00 | 771200 | 13.48% |
| 21 Apr 2025 | 90.50 | 94.00 | 96.75 | 90.00 | 152000 | -1.68% |
| 17 Apr 2025 | 92.05 | 87.50 | 98.00 | 87.45 | 148800 | 5.20% |
| 16 Apr 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 1600 | -0.57% |
| 15 Apr 2025 | 88.00 | 88.00 | 89.00 | 88.00 | 17600 | 0.00% |
| 11 Apr 2025 | 88.00 | 87.70 | 88.50 | 86.00 | 17600 | 2.33% |
| 09 Apr 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 48000 | 1.30% |
| 08 Apr 2025 | 84.90 | 79.00 | 85.95 | 79.00 | 11200 | 4.81% |
| 07 Apr 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 1600 | 0.00% |
| 04 Apr 2025 | 81.00 | 84.05 | 85.00 | 81.00 | 48000 | -4.76% |
| 03 Apr 2025 | 85.05 | 83.70 | 89.70 | 83.70 | 24000 | 1.61% |
| 02 Apr 2025 | 83.70 | 89.75 | 89.75 | 83.15 | 20800 | -6.74% |
| 01 Apr 2025 | 89.75 | 86.95 | 89.95 | 86.95 | 41600 | 6.85% |
| 28 Mar 2025 | 84.00 | 81.00 | 88.00 | 81.00 | 27200 | -1.87% |
| 25 Mar 2025 | 85.60 | 83.60 | 89.00 | 83.05 | 99200 | 1.90% |
| 24 Mar 2025 | 84.00 | 89.00 | 89.50 | 84.00 | 62400 | -1.75% |
| 21 Mar 2025 | 85.50 | 85.05 | 89.95 | 85.00 | 35200 | 0.41% |
| 20 Mar 2025 | 85.15 | 83.90 | 85.50 | 83.60 | 16000 | 2.53% |
| 19 Mar 2025 | 83.05 | 83.90 | 84.00 | 83.00 | 12800 | 0.06% |
| 18 Mar 2025 | 83.00 | 84.00 | 87.00 | 82.00 | 14400 | -2.35% |
| 17 Mar 2025 | 85.00 | 89.90 | 90.20 | 85.00 | 14400 | -5.56% |
| 13 Mar 2025 | 90.00 | 82.00 | 90.90 | 82.00 | 81600 | 11.11% |
| 12 Mar 2025 | 81.00 | 82.00 | 82.00 | 81.00 | 4800 | 1.00% |
| 11 Mar 2025 | 80.20 | 81.25 | 81.25 | 80.20 | 4800 | -4.07% |
| 10 Mar 2025 | 83.60 | 86.00 | 86.50 | 83.00 | 19200 | -6.49% |
| 07 Mar 2025 | 89.40 | 89.85 | 90.00 | 86.05 | 41600 | -0.50% |
| 06 Mar 2025 | 89.85 | 88.50 | 89.90 | 83.30 | 36800 | 0.96% |
| 05 Mar 2025 | 89.00 | 89.00 | 89.70 | 85.15 | 43200 | 4.15% |
| 04 Mar 2025 | 85.45 | 77.40 | 85.45 | 77.40 | 28800 | 4.98% |
| 03 Mar 2025 | 81.40 | 88.95 | 88.95 | 81.40 | 68800 | -4.96% |
| 28 Feb 2025 | 85.65 | 86.00 | 86.00 | 85.65 | 11200 | -4.99% |
| 27 Feb 2025 | 90.15 | 93.00 | 93.00 | 85.25 | 56000 | 1.01% |
| 25 Feb 2025 | 89.25 | 85.00 | 89.25 | 85.00 | 121600 | 5.00% |
| 24 Feb 2025 | 85.00 | 85.10 | 85.10 | 85.00 | 11200 | -4.97% |
| 21 Feb 2025 | 89.45 | 85.20 | 90.00 | 85.05 | 46400 | -0.06% |
| 20 Feb 2025 | 89.50 | 86.90 | 90.00 | 86.90 | 83200 | -2.13% |
