Voltaire Leasing and Finance

VLTL
🏛️ india →
11.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.89 11.89 11.55 11.58 0.0M
2023-12-28 11.70 11.93 11.51 11.66 0.0M
2023-12-27 11.74 11.74 11.31 11.70 0.0M
2023-12-26 11.63 11.86 11.43 11.51 0.0M
2023-12-22 11.94 11.94 11.56 11.63 0.0M
2023-12-21 11.71 11.71 11.27 11.71 0.0M
2023-12-20 11.30 11.57 11.20 11.49 0.0M
2023-12-19 11.20 11.55 11.16 11.37 0.0M
2023-12-18 11.31 11.49 11.09 11.38 0.0M
2023-12-15 11.50 11.50 11.12 11.31 0.0M
2023-12-14 11.50 11.50 11.23 11.30 0.0M
2023-12-13 11.18 11.59 11.18 11.45 0.0M
2023-12-12 11.41 11.41 11.25 11.38 0.0M
2023-12-11 11.20 11.20 11.00 11.20 0.0M
2023-12-08 11.10 11.10 10.72 10.99 0.0M
2023-12-07 11.00 11.02 10.69 10.89 0.0M
2023-12-06 10.81 10.81 10.48 10.81 0.0M
2023-12-05 10.61 10.61 10.21 10.60 0.0M
2023-12-04 10.59 10.59 10.31 10.41 0.0M
2023-12-01 10.81 10.81 10.39 10.39 0.0M
2023-11-30 10.55 10.91 10.52 10.60 0.0M
2023-11-29 10.71 10.71 10.43 10.71 0.0M
2023-11-28 10.62 10.84 10.49 10.50 0.0M
2023-11-24 11.03 11.03 10.62 10.63 0.0M
2023-11-23 11.19 11.19 10.78 10.83 0.0M
2023-11-22 10.91 11.09 10.70 10.99 0.0M
2023-11-21 10.91 10.91 10.91 10.91 0.0M
2023-11-20 10.99 10.99 10.70 10.70 0.0M
2023-11-17 11.00 11.17 10.78 10.78 0.0M
2023-11-16 11.19 11.19 10.78 11.00 0.0M
2023-11-15 10.99 11.17 10.78 10.99 0.0M
2023-11-13 10.70 11.00 10.58 10.99 0.0M
2023-11-12 11.12 11.12 10.70 10.70 0.0M
2023-11-10 10.91 10.91 10.91 10.91 0.0M
2023-11-09 10.87 11.03 10.66 10.70 0.0M
2023-11-08 10.87 11.30 10.87 10.87 0.0M
2023-11-07 11.17 11.17 10.90 11.09 0.0M
2023-11-06 11.40 11.40 10.97 10.97 0.0M
2023-11-03 11.24 11.24 10.80 11.19 0.0M
2023-11-02 11.06 11.06 10.86 11.02 0.0M
2023-11-01 10.86 10.86 10.86 10.86 0.0M
2023-10-30 11.07 11.07 10.86 10.86 0.0M
2023-10-27 10.92 11.13 10.92 11.07 0.0M
2023-10-26 11.10 11.10 10.94 10.94 0.0M
2023-10-25 11.28 11.28 10.91 11.16 0.0M
2023-10-23 11.39 11.39 10.96 11.10 0.0M
2023-10-20 10.96 11.17 10.96 11.17 0.0M
2023-10-19 11.33 11.33 10.96 10.97 0.0M
2023-10-18 10.91 11.11 10.73 11.11 0.0M
2023-10-17 10.95 10.95 10.55 10.91 0.0M
2023-10-16 10.90 10.90 10.71 10.74 0.0M
2023-10-13 10.91 10.91 10.59 10.90 0.0M
2023-10-11 10.65 11.06 10.65 10.70 0.0M
2023-10-10 11.06 11.06 10.84 10.85 0.0M
2023-10-09 11.49 11.49 11.06 11.06 0.0M
2023-10-06 11.11 11.31 10.92 11.28 0.0M
2023-10-05 11.11 11.11 11.11 11.11 0.0M
2023-10-04 11.13 11.13 10.80 10.90 0.0M
2023-10-03 11.30 11.30 10.90 10.93 0.0M
2023-09-29 11.08 11.09 10.80 11.09 0.0M
2023-09-28 11.14 11.14 10.80 10.89 0.0M
2023-09-27 11.03 11.03 10.75 11.02 0.0M
2023-09-26 10.82 10.99 10.82 10.82 0.0M
2023-09-25 10.98 10.98 10.65 10.97 0.0M
2023-09-22 10.96 10.96 10.63 10.77 0.0M
2023-09-21 10.58 10.75 10.58 10.75 0.0M
2023-09-20 10.99 10.99 10.78 10.78 0.0M
2023-09-18 10.99 11.43 10.99 10.99 0.0M
2023-09-15 11.18 11.46 11.18 11.21 0.0M
2023-09-14 11.53 11.53 11.32 11.37 0.0M
2023-09-13 11.32 11.45 11.03 11.32 0.0M
2023-09-12 11.49 11.50 11.06 11.25 0.0M
2023-09-11 11.73 11.73 11.28 11.28 0.0M
2023-09-08 11.31 11.76 11.30 11.51 0.0M
2023-09-07 11.76 11.76 11.53 11.53 0.0M
2023-09-06 12.22 12.22 11.76 11.76 0.0M
2023-09-05 11.85 11.99 11.62 11.99 0.0M
2023-09-04 12.33 12.33 11.85 11.85 0.0M
2023-09-01 12.10 12.10 11.64 12.09 0.0M
2023-08-31 11.88 12.33 11.87 11.87 0.0M
2023-08-30 12.58 12.58 12.10 12.10 0.0M
2023-08-29 12.00 12.34 12.00 12.34 0.0M
2023-08-28 12.48 12.48 12.01 12.22 0.0M
2023-08-25 12.24 12.24 12.24 12.24 0.0M
2023-08-24 12.21 12.21 11.98 12.00 0.0M
2023-08-23 11.98 11.98 11.75 11.98 0.0M
2023-08-22 11.75 11.75 11.32 11.75 0.0M
2023-08-21 11.71 11.71 11.51 11.52 0.0M
2023-08-18 12.16 12.16 11.71 11.71 0.0M
2023-08-17 12.17 12.35 11.93 11.93 0.0M
2023-08-16 11.95 12.17 11.72 12.17 0.0M
2023-08-14 11.95 11.95 11.90 11.95 0.0M
2023-08-11 11.65 11.72 11.65 11.72 0.0M
2023-08-10 11.95 11.95 11.72 11.72 0.0M
2023-08-09 11.68 12.14 11.68 11.72 0.0M
2023-08-08 12.12 12.36 11.90 11.91 0.0M
2023-08-07 12.59 12.59 12.11 12.12 0.0M
2023-08-04 12.45 12.45 11.97 12.35 0.0M
2023-08-03 12.43 12.43 12.00 12.21 0.0M
2023-08-02 12.19 12.19 12.19 12.19 0.0M
2023-08-01 11.96 11.96 11.94 11.96 0.0M
2023-07-31 11.73 11.73 11.73 11.73 0.0M
2023-07-28 11.73 11.73 11.73 11.73 0.0M
2023-07-27 11.63 11.86 11.40 11.50 0.0M
2023-07-26 12.09 12.09 11.63 11.63 0.0M
2023-07-25 12.00 12.08 11.86 11.86 0.0M
2023-07-24 12.14 12.14 12.09 12.10 0.0M
2023-07-21 11.91 11.91 11.91 11.91 0.0M
2023-07-20 12.11 12.11 11.68 11.68 0.0M
2023-07-19 11.65 11.88 11.65 11.88 0.0M
2023-07-18 12.00 12.00 11.63 11.65 0.0M
2023-07-17 12.24 12.24 11.83 11.83 0.0M
2023-07-14 11.95 12.12 11.72 12.00 0.0M
2023-07-12 11.89 11.89 11.89 11.89 0.0M
2023-07-11 12.12 12.12 11.66 11.66 0.0M
2023-07-10 11.43 11.89 11.43 11.89 0.0M
2023-07-07 11.66 12.00 11.66 11.66 0.0M
2023-07-06 11.90 11.90 11.44 11.89 0.0M
2023-07-05 12.13 12.13 11.67 11.67 0.0M
2023-07-04 11.70 11.90 11.70 11.90 0.0M
2023-07-03 11.93 11.93 11.70 11.70 0.0M
2023-06-30 11.70 11.93 11.48 11.93 0.0M
2023-06-28 11.93 11.93 11.70 11.70 0.0M
2023-06-27 12.41 12.41 11.93 11.93 0.0M
2023-06-26 12.24 12.24 11.76 12.17 0.0M
2023-06-23 11.54 12.00 11.54 12.00 0.0M
2023-06-22 11.77 11.77 11.77 11.77 0.0M
2023-06-21 11.99 11.99 11.54 11.99 0.0M
2023-06-20 12.24 12.24 11.76 11.76 0.0M
2023-06-19 11.90 12.38 11.90 12.00 0.0M
2023-06-16 12.23 12.23 12.14 12.14 0.0M
2023-06-15 12.38 12.38 12.38 12.38 0.0M
2023-06-14 12.19 12.19 12.15 12.15 0.0M
2023-06-13 12.25 12.25 12.01 12.01 0.0M
2023-06-12 12.29 12.29 12.25 12.25 0.0M
2023-06-09 12.10 12.40 12.05 12.05 0.0M
2023-06-08 12.29 12.29 12.29 12.29 0.0M
2023-06-07 12.19 12.19 11.75 12.09 0.0M
2023-06-06 12.01 12.01 11.96 11.96 0.0M
2023-06-05 12.20 12.20 12.20 12.20 0.0M
2023-06-02 12.39 12.39 11.97 11.97 0.0M
2023-06-01 12.20 12.21 12.20 12.20 0.0M
2023-05-29 12.45 12.45 12.38 12.38 0.0M
2023-05-26 12.22 12.22 11.76 12.22 0.0M
2023-05-25 12.40 12.48 12.00 12.00 0.0M
2023-05-24 12.50 12.50 12.24 12.24 0.0M
2023-05-23 12.48 12.95 12.48 12.48 0.0M
2023-05-22 13.23 13.23 12.73 12.73 0.0M
2023-05-19 13.00 13.43 12.91 12.98 0.0M
2023-05-18 13.66 13.66 13.15 13.17 0.0M
2023-05-17 13.40 13.40 13.40 13.40 0.0M
2023-05-16 13.66 13.93 13.41 13.67 0.0M
2023-05-15 13.66 14.20 13.66 13.66 0.0M
2023-05-12 14.21 14.21 13.93 13.93 0.0M
2023-05-11 14.79 14.79 14.21 14.21 0.0M
2023-05-10 14.75 14.75 14.50 14.50 0.0M
2023-05-09 14.75 14.75 14.75 14.75 0.0M
2023-05-08 14.80 14.80 14.50 14.50 0.0M
2023-05-05 14.79 14.79 14.79 14.79 0.0M
2023-05-04 15.06 15.06 14.50 14.52 0.0M
2023-05-02 14.21 14.77 14.21 14.77 0.0M
2023-04-28 14.49 14.78 14.49 14.49 0.0M
2023-04-27 14.78 14.78 14.78 14.78 0.0M
2023-04-26 15.08 15.08 15.08 15.08 0.0M
2023-04-25 15.38 15.38 15.38 15.38 0.0M
2023-04-24 16.33 16.33 15.69 15.69 0.0M
2023-04-21 15.40 16.01 15.40 16.01 0.0M
2023-04-19 15.70 15.70 15.70 15.70 0.0M
2023-04-18 15.10 15.40 15.10 15.40 0.0M
2023-04-17 15.10 15.10 15.10 15.10 0.0M
2023-04-13 15.11 15.11 15.11 15.11 0.0M
2023-04-12 14.81 15.40 14.81 15.40 0.0M
2023-04-11 15.11 15.11 15.11 15.11 0.0M
2023-04-10 14.83 15.41 14.82 14.82 0.0M
2023-04-05 15.72 15.72 15.12 15.12 0.0M
2023-04-03 14.83 15.42 14.83 15.42 0.0M
2023-03-31 15.14 15.73 15.13 15.13 0.0M
2023-03-29 15.43 15.43 15.43 15.43 0.0M
2023-03-28 16.38 16.38 15.74 15.74 0.0M
2023-03-27 15.75 16.06 15.44 16.06 0.0M
2023-03-24 15.67 15.98 15.67 15.75 0.0M
2023-03-23 15.67 15.67 15.07 15.67 0.0M
2023-03-22 15.07 15.37 15.07 15.37 0.0M
2023-03-21 15.37 15.87 15.37 15.37 0.0M
2023-03-20 15.68 15.68 15.68 15.68 0.0M
2023-03-17 16.30 16.62 15.98 16.00 0.0M
2023-03-16 16.30 16.30 16.30 16.30 0.0M
2023-03-15 16.50 16.50 16.37 16.37 0.0M
2023-03-14 17.04 17.04 16.70 16.70 0.0M
2023-03-10 17.04 17.04 17.04 17.04 0.0M
2023-03-09 17.04 17.04 17.04 17.04 0.0M
2023-03-08 17.38 17.38 17.38 17.38 0.0M
2023-03-06 18.30 18.30 17.73 17.73 0.0M
2023-03-03 18.04 18.76 18.04 18.09 0.0M
2023-03-02 18.40 18.40 18.40 18.40 0.0M
2023-03-01 18.77 18.77 18.77 18.77 0.0M
2023-02-28 19.50 19.50 19.15 19.15 0.0M
2023-02-27 19.50 19.50 19.50 19.50 0.0M
2023-02-24 19.85 19.85 19.85 19.85 0.0M
2023-02-23 20.25 20.25 20.25 20.25 0.0M
2023-02-21 20.65 20.65 20.65 20.65 0.0M
2023-02-20 21.05 21.05 21.05 21.05 0.0M
2023-02-17 21.45 21.45 21.45 21.45 0.0M
2023-02-15 21.85 21.85 21.85 21.85 0.0M
2023-02-14 21.85 21.85 21.85 21.85 0.0M
2023-02-13 22.00 22.00 22.00 22.00 0.0M
2023-02-10 22.40 22.40 22.00 22.00 0.0M
2023-02-09 22.40 22.85 22.40 22.40 0.0M
2023-02-08 22.85 22.85 22.85 22.85 0.0M
2023-02-07 23.75 23.75 23.30 23.30 0.0M
2023-02-06 23.75 23.75 23.75 23.75 0.0M
2023-02-02 23.75 23.75 23.75 23.75 0.0M
2023-02-01 23.75 23.75 23.75 23.75 0.0M
2023-01-23 24.65 24.65 23.75 23.75 0.0M
2023-01-20 25.10 25.10 24.20 24.20 0.0M
2023-01-16 24.65 24.65 24.65 24.65 0.0M
2023-01-13 24.65 24.65 24.65 24.65 0.0M
2023-01-12 24.45 24.45 24.20 24.20 0.0M
2023-01-09 24.00 24.00 24.00 24.00 0.0M
2023-01-06 23.55 24.00 23.55 24.00 0.0M
2023-01-05 23.55 23.55 23.55 23.55 0.0M
2023-01-04 23.10 23.10 23.10 23.10 0.0M
2023-01-03 23.10 23.10 23.10 23.10 0.0M
2023-01-02 24.45 24.45 23.55 23.55 0.0M