BSE · VOITHPAPR · stock

Voith Paper Fabrics India Limited (VOITHPAPR) stock price history

Every BSE trading session of Voith Paper Fabrics India Limited from Sep 5, 2001 to Nov 13, 2026: 6,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get VOITHPAPR data, free keyYear by year table

VOITHPAPR adjusted close, 2001 to 2026

VOITHPAPRVoith Paper Fabrics India Limited
₹1,419-24.6% over one year
20052010201520202025
₹2,908
All time high, 2024
₹1,930
52 week high, ₹1,305 low
6,248
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

VOITHPAPR key facts

  • Voith Paper Fabrics India Limited (VOITHPAPR) closed at ₹1,419 on Nov 13, 2026 on BSE.
  • VOITHPAPR's all time high close is ₹2,908, set on Sep 2, 2024; its all time low close is ₹22.84 on Sep 5, 2001.
  • VOITHPAPR's 52 week range is ₹1,305 to ₹1,930.
  • VOITHPAPR returned -24.6% over the year to Nov 13, 2026 and +18.6% over five years.
  • Over ten years VOITHPAPR returned +157%, +9.9% a year compounded.
  • VOITHPAPR's deepest drawdown was -75.7% from Apr 18, 2006 to Feb 25, 2009.
  • DataCedar holds 6,248 daily sessions of VOITHPAPR history from Sep 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VOITHPAPR price chart, 2001 to 2026

VOITHPAPR adjusted close, Sep 5, 2001 to Nov 13, 2026₹22.84₹109.85₹528.28₹2,54120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VOITHPAPR returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+3.2%
3 months-5.0%
6 months-9.7%
Year to date-15.1%
1 year-24.6%
3 years-22.5%
5 years+18.6%
10 years+157.0%
Since Sep 5, 2001+6,112%
Compound annual growth, 25.2 years+17.8%

VOITHPAPR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹2,908 on Sep 2, 2024
All time low close
₹22.84 on Sep 5, 2001
52 week high
₹1,930 on Nov 13, 2025
52 week low
₹1,305 on Oct 30, 2026
Deepest drawdown
-75.7% from Apr 18, 2006 to Feb 25, 2009, recovered Mar 2, 2012
Best single session
+38.9% on Nov 13, 2001
Worst single session
-20.0% on Mar 23, 2020
Volatility, 1 year annualised
27.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2001
62.1×
Best calendar year
2003, +150%
Worst calendar year
2008, -66%

VOITHPAPR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 5, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹1,679₹1,711₹1,305₹1,419-17.0%82.2K211
2025₹2,110₹2,124₹1,315₹1,709-19.4%173.3K248
2024₹1,779₹3,063₹1,749₹2,121+18.0%387.9K245
2023₹1,128₹1,995₹956.27₹1,798+60.7%372.9K245
2022₹1,029₹1,408₹889.08₹1,119+6.0%257.7K248
2021₹1,020₹1,336₹1,011₹1,055+3.6%350.5K248
2020₹792.39₹1,182₹618.69₹1,019+29.2%293.9K251
2019₹758.61₹912.69₹693.80₹788.52+5.5%159.3K243
2018₹882.73₹950.79₹675.94₹747.19-14.3%163.5K246
2017₹509.69₹900.77₹499.31₹871.53+74.9%295.3K248
2016₹585.74₹613.51₹446.19₹498.36-14.4%170.7K246
2015₹364.83₹768.96₹0.0094₹582.23+59.6%284K246
2014₹232.17₹425.58₹215.00₹364.83+51.9%252.7K244
2013₹270.56₹279.69₹172.43₹240.25-11.1%133.6K247
2012₹217.99₹308.82₹204.37₹270.29+25.6%273.4K243
2011₹187.85₹248.49₹138.55₹215.27+19.2%228.1K246
2010₹179.29₹212.18₹137.03₹180.62+12.3%481K250
2009₹77.54₹185.65₹58.35₹160.90+132.6%420.9K243
2008₹207.90₹220.38₹59.17₹69.17-66.2%374.8K246
2007₹182.26₹252.45₹148.92₹204.56+13.9%759.3K248
2006₹180.75₹284.33₹130.35₹179.55-4.9%868.7K247
2005₹132.19₹233.66₹100.02₹188.76+43.7%921.8K249
2004₹122.94₹155.96₹74.59₹131.31+7.4%749.7K262
2003₹48.45₹137.03₹39.33₹122.23+149.6%681.9K260
2002₹41.44₹59.52₹24.27₹48.98+41.2%440.6K254
2001₹22.84₹34.69₹22.84₹34.69n/a71284

VOITHPAPR monthly closes, last 12 months

MonthMonth end closeChange
November 2026₹1,419+8.7%
October 2026₹1,305-9.6%
September 2026₹1,443+0.6%
August 2026₹1,435+1.4%
July 2026₹1,415-3.6%
June 2026₹1,467-6.4%
May 2026₹1,568-1.0%
April 2026₹1,584+14.1%
March 2026₹1,389-10.5%
February 2026₹1,552+3.3%
January 2026₹1,502-12.1%
December 2025₹1,709-6.3%

About the VOITHPAPR data

Daily bars. 6,248 sessions from Sep 5, 2001 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bse%3AVOITHPAPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • VMS VMS Industries Limited
  • VMSTMT VMS TMT Limited
  • VOEPL Virtuoso Optoelectronics Limited
  • VOGL Vedanta Oil and Gas Limited
  • VOLKAI Kairosoft AI Solutions Limited
  • VOLLF Voltaire Leasing & Finance Limited
  • VOLTAMP Voltamp Transformers Limited
  • VOLTAS Voltas Limited

Common questions

VOITHPAPR share price history

Start with any symbol.

Start free