Voltaire Leasing & Finance share price history

BSE: 509038FinanceSmall Cap

Voltaire Leasing & Finance Ltd. · Face value ₹10 · Listed Mar 1985

₹23.00₹0.02 (0.09%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹23.02.

30 Oct: open ₹22.56, high ₹23.00, low ₹22.56

52-week range of traded prices to 30 Oct 2026

₹10.47Low, 9 Jan 2026₹23.94High, 28 Oct 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹9.47 Cr5,028th largest listed
P/E: Lossover the last 12 months
P/B: 0.53
Dividend yield: Nonein the last 12 months
ROE: −0.1%
ROCE: −0.8%
Debt to equity: 0.00
Volume, BSE: 13

Voltaire Leasing & Finance share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Voltaire Leasing & Finance's share price is on record from 20 Feb 2009, when it closed at ₹2.10, to 30 Oct 2026. Its highest close was ₹38.65 on 11 Sep 2015 and its lowest ₹2.10 on 20 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	23.00	+105.0%	23.92	10.51	11.00	23.94	10.47	3,30,504
2025	11.22	−19.4%	14.68	10.65	13.92	14.68	10.60	2,05,656
2024	13.92	+20.2%	17.80	11.81	11.81	18.15	11.64	8,26,041
2023	11.58	−51.8%	24.65	10.39	24.45	25.10	10.21	6,09,000
2022	24.00	−19.3%	30.00	22.20	29.60	30.60	21.80	86,431
2021	29.75	+58.7%	30.00	17.90	19.10	30.40	17.80	15,263
2020	18.75	−1.3%	19.10	18.75	19.00	19.10	18.75	2,106
2019	19.00	−4.5%	19.55	19.00	19.55	19.55	19.00	3,407
2018	19.90	−17.1%	23.55	19.25	23.55	23.55	19.25	31,347
2017	24.00	−36.0%	36.75	24.00	36.75	36.75	24.00	2,78,909
2016	37.50	−1.1%	37.50	37.15	37.15	37.50	37.15	22
2015	37.90	+119.8%	38.65	18.10	18.10	40.55	18.10	1,71,523
2014	17.24	+646.3%	17.24	2.42	2.42	17.24	2.42	1,141
2013	2.31	+5.0%	2.31	2.31	2.31	2.31	2.31	500
2011	2.20	+4.8%	2.20	2.20	2.20	2.20	2.20	200
2009	2.10	–	2.10	2.10	2.10	2.10	2.10	28,650

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 3 Aug 2020. 2019 is from its first session, 29 Jan 2019. 2017 is from its first session, 3 Feb 2017. 2016 is from its first session, 16 Feb 2016. 2015 is from its first session, 12 Feb 2015. 2014 is from its first session, 12 Aug 2014. 2013 is from its first session, 31 May 2013. 2011 is from its first session, 28 Feb 2011. 2009 is from its first session, 20 Feb 2009. The change in 2013 is on the close at the end of 2011, the last year before it with a trade. The change in 2011 is on the close at the end of 2009, the last year before it with a trade. The close is the year's last trade for 2018 (19 Dec 2018), 2017 (6 Oct 2017), 2016 (17 Feb 2016), 2015 (16 Dec 2015), 2013 (31 May 2013), 2011 (28 Feb 2011) and 2009 (20 Feb 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	23.00	+2.5%	22.55	23.94	22.55	3,770
Sep 2026	22.44	+32.9%	17.72	23.35	17.70	29,602
Aug 2026	16.88	+27.1%	13.22	18.27	12.62	67,395
Jul 2026	13.28	−5.1%	14.70	16.80	12.80	37,109
Jun 2026	14.00	+11.3%	12.58	14.86	11.82	1,00,503
May 2026	12.58	−2.8%	13.00	13.00	11.87	25,846
Apr 2026	12.94	+7.7%	11.77	13.44	11.42	8,553
Mar 2026	12.01	+1.5%	11.83	12.72	11.46	36,779
Feb 2026	11.83	+1.9%	11.84	12.46	10.80	9,129
Jan 2026	11.61	+3.5%	11.00	11.61	10.47	11,818
Dec 2025	11.22	−5.2%	11.61	12.52	10.78	15,607
Nov 2025	11.84	−4.2%	12.12	13.10	11.82	8,658
Oct 2025	12.36	+1.7%	12.09	12.46	11.19	29,448
Sep 2025	12.15	+3.1%	11.79	12.25	10.73	33,242
Aug 2025	11.79	+3.7%	11.37	12.05	10.60	16,615
Jul 2025	11.37	−13.1%	13.28	13.63	11.37	3,765
Jun 2025	13.08	−6.1%	13.93	14.34	12.74	7,282
May 2025	13.93	+11.7%	12.47	14.14	12.05	15,785
Apr 2025	12.47	+7.7%	11.58	12.49	10.98	24,064
Mar 2025	11.58	−5.2%	11.97	12.42	11.48	14,253
Feb 2025	12.21	−5.3%	13.13	13.38	11.80	16,886
Jan 2025	12.89	−7.4%	13.92	14.68	12.26	20,051
Dec 2024	13.92	−5.6%	14.75	14.88	12.75	54,322
Nov 2024	14.75	−5.0%	15.68	17.00	14.45	32,834
Oct 2024	15.53	+2.1%	14.94	15.66	14.28	21,337
Sep 2024	15.21	−10.3%	16.62	18.15	14.79	40,301
Aug 2024	16.95	+25.0%	13.56	16.98	13.18	78,565
Jul 2024	13.56	−5.0%	14.30	14.60	13.55	16,508
Jun 2024	14.28	+9.3%	13.32	14.46	12.41	37,729
May 2024	13.06	−17.3%	15.80	16.11	12.95	1,03,324
Apr 2024	15.80	+19.2%	13.26	15.87	12.31	19,522
Mar 2024	13.26	−13.5%	15.03	15.47	13.26	42,385
Feb 2024	15.33	+23.1%	12.45	16.24	12.40	1,52,156
Jan 2024	12.45	+7.5%	11.81	12.77	11.64	2,27,058
Dec 2023	11.58	+9.2%	10.81	11.94	10.21	2,00,022
Nov 2023	10.60	−2.4%	10.86	11.40	10.43	77,317
Oct 2023	10.86	−2.1%	11.30	11.49	10.55	14,684
Sep 2023	11.09	−6.6%	12.10	12.33	10.58	1,40,525
Aug 2023	11.87	+1.2%	11.96	12.59	11.32	59,401
Jul 2023	11.73	−1.7%	11.93	12.24	11.40	32,271
Jun 2023	11.93	−3.6%	12.20	12.41	11.48	16,815
May 2023	12.38	−14.6%	14.21	15.06	11.76	21,275
Apr 2023	14.49	−4.2%	14.83	16.33	14.49	4,026
Mar 2023	15.13	−21.0%	18.77	18.77	15.07	29,593
Feb 2023	19.15	−19.4%	23.75	23.75	19.15	2,438
Jan 2023	23.75	−1.0%	24.45	25.10	23.10	10,633
Dec 2022	24.00	0.0%	24.00	24.85	21.80	7,952
Nov 2022	24.00	0.0%	24.45	24.45	24.00	1,566
Oct 2022	24.00	+5.7%	22.70	24.00	22.40	1,358
Sep 2022	22.70	−14.2%	26.45	26.45	22.70	714
Aug 2022	26.45	−3.8%	26.95	26.95	26.45	472
Jul 2022	27.50	0.0%	28.05	28.60	27.50	22
May 2022	27.50	+3.8%	26.50	27.50	26.50	620
Apr 2022	26.50	−1.9%	26.50	26.50	26.50	10
Mar 2022	27.00	−10.0%	30.00	30.00	27.00	70,978
Feb 2022	30.00	0.0%	30.00	30.60	30.00	39
Jan 2022	30.00	+0.8%	29.60	30.00	29.40	2,700
Dec 2021	29.75	+12.3%	26.00	30.40	26.00	8,832
Nov 2021	26.50	+1.9%	26.50	28.00	26.50	747
Oct 2021	26.00	+15.6%	22.95	26.20	22.95	1,746
Sep 2021	22.50	+5.1%	21.80	22.50	21.75	602
Aug 2021	21.40	+3.9%	20.80	21.40	20.60	559
Jul 2021	20.60	+5.9%	19.80	20.80	19.80	322
Jun 2021	19.45	+0.3%	19.40	19.75	18.75	161
May 2021	19.40	+3.7%	18.70	19.40	18.70	200
Apr 2021	18.70	+0.5%	18.95	18.95	18.00	1,038
Mar 2021	18.60	+3.9%	17.80	18.60	17.80	103
Feb 2021	17.90	−4.3%	18.35	18.35	17.90	827
Jan 2021	18.70	−0.3%	19.10	19.10	18.70	126
Dec 2020	18.75	−1.6%	19.05	19.10	18.75	2,077
Sep 2020	19.05	+0.3%	19.05	19.05	19.05	1
Aug 2020	19.00	0.0%	19.00	19.00	19.00	28
Dec 2019	19.00	−1.0%	19.20	19.20	19.00	43
Nov 2019	19.20	−1.8%	19.55	19.55	19.20	262
Sep 2019	19.55	0.0%	19.55	19.55	19.55	102
Jan 2019	19.55	−1.8%	19.55	19.55	19.55	3,000
Dec 2018	19.90	−0.5%	20.00	20.00	19.25	5,110
Nov 2018	20.00	−1.2%	20.00	20.10	19.90	14,001
Sep 2018	20.25	+1.8%	20.25	20.25	20.25	1
Aug 2018	19.90	0.0%	19.90	19.90	19.90	30
Jul 2018	19.90	−1.5%	20.25	20.50	19.90	4,052
Mar 2018	20.20	−3.3%	20.55	20.55	20.20	2,000
Feb 2018	20.90	−1.6%	20.90	20.90	20.90	2,511
Jan 2018	21.25	−11.5%	23.55	23.55	21.25	3,642
Oct 2017	24.00	0.0%	24.00	24.00	24.00	20
Sep 2017	24.00	−1.8%	24.00	24.00	24.00	50,000
Aug 2017	24.45	−12.5%	27.40	27.40	24.45	25,055
Jul 2017	27.95	−1.9%	27.95	27.95	27.95	4
Jun 2017	28.50	−3.7%	29.05	29.05	28.50	4
May 2017	29.60	−2.0%	29.60	29.60	29.60	5
Apr 2017	30.20	−12.7%	33.95	33.95	30.20	36,521
Mar 2017	34.60	−5.2%	36.75	36.75	34.60	61,096
Feb 2017	36.50	−2.7%	36.75	36.75	35.30	1,06,204
Feb 2016	37.50	−1.1%	37.15	37.50	37.15	22
Dec 2015	37.90	+1.9%	37.90	37.90	37.90	112
Nov 2015	37.20	+3.2%	36.50	37.20	36.50	6,093
Oct 2015	36.05	+1.5%	36.70	37.90	35.35	46
Sep 2015	35.50	+5.3%	33.70	40.55	31.60	1,65,049
Aug 2015	33.70	+5.0%	33.70	34.00	33.70	38
Jun 2015	32.10	+21.1%	27.80	32.10	27.80	60
May 2015	26.50	+15.5%	24.05	26.50	24.05	45
Mar 2015	22.95	+15.0%	20.90	22.95	20.90	45
Feb 2015	19.95	+15.7%	18.10	19.95	18.10	35
Dec 2014	17.24	+28.8%	13.65	17.24	13.65	195
Nov 2014	13.39	+41.7%	9.63	13.39	9.63	287
Oct 2014	9.45	+38.6%	6.95	9.45	6.95	291
Sep 2014	6.82	+75.8%	4.07	6.82	4.07	357
Aug 2014	3.88	+68.0%	2.42	3.88	2.42	11
May 2013	2.31	+5.0%	2.31	2.31	2.31	500
Feb 2011	2.20	+4.8%	2.20	2.20	2.20	200
Feb 2009	2.10	–	2.10	2.10	2.10	28,650

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	22.56	23.00	22.56	23.00	–	13
29 Oct 2026	23.02	23.02	23.02	23.02	23.02	2
28 Oct 2026	23.94	23.94	23.02	23.02	–	12
27 Oct 2026	23.02	23.48	23.02	23.48	23.40	152
26 Oct 2026	23.02	23.02	23.02	23.02	23.02	100
23 Oct 2026	23.02	23.02	23.02	23.02	23.02	1
22 Oct 2026	22.57	22.57	22.57	22.57	22.57	1
21 Oct 2026	22.57	22.57	22.57	22.57	22.57	2
19 Oct 2026	23.03	23.03	23.03	23.03	23.03	3,017
15 Oct 2026	23.03	23.03	23.03	23.03	23.03	50
12 Oct 2026	23.50	23.50	23.50	23.50	23.50	2
9 Oct 2026	23.92	23.92	23.50	23.50	–	24
8 Oct 2026	23.92	23.92	23.92	23.92	23.92	112
7 Oct 2026	23.12	23.46	23.09	23.46	23.09	233
6 Oct 2026	23.00	23.00	23.00	23.00	23.00	8
5 Oct 2026	23.00	23.00	23.00	23.00	23.00	3
1 Oct 2026	22.55	22.55	22.55	22.55	22.55	38
30 Sep 2026	22.44	22.44	22.44	22.44	22.44	91
29 Sep 2026	22.00	22.00	22.00	22.00	22.00	1
28 Sep 2026	22.11	22.44	22.00	22.00	–	52
25 Sep 2026	22.25	22.25	22.00	22.00	–	16
24 Sep 2026	22.25	22.25	22.25	22.25	22.25	1

Prices in ₹ per share as traded, not adjusted.