Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,322.00
-46.75 (-3.42%)
At close: Mar 27, 2026
BOM:500575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,357.20 | 1,358.10 | 1,318.40 | 1,322.00 | 1,322.00 | -3.42% | 22,647 |
| Mar 25, 2026 | 1,314.00 | 1,380.90 | 1,314.00 | 1,368.75 | 1,368.75 | 5.16% | 39,918 |
| Mar 24, 2026 | 1,295.70 | 1,309.50 | 1,247.15 | 1,301.60 | 1,301.60 | 4.12% | 22,400 |
| Mar 23, 2026 | 1,309.05 | 1,323.95 | 1,222.50 | 1,250.05 | 1,250.05 | -5.59% | 51,409 |
| Mar 20, 2026 | 1,350.05 | 1,378.15 | 1,320.10 | 1,324.10 | 1,324.10 | -1.82% | 34,288 |
| Mar 19, 2026 | 1,396.05 | 1,405.00 | 1,341.40 | 1,348.65 | 1,348.65 | -5.23% | 293,617 |
| Mar 18, 2026 | 1,416.05 | 1,448.10 | 1,411.80 | 1,423.10 | 1,423.10 | 0.12% | 27,267 |
| Mar 17, 2026 | 1,412.15 | 1,426.80 | 1,396.55 | 1,421.45 | 1,421.45 | 1.14% | 32,326 |
| Mar 16, 2026 | 1,412.40 | 1,421.75 | 1,361.80 | 1,405.40 | 1,405.40 | -0.46% | 25,327 |
| Mar 13, 2026 | 1,431.55 | 1,449.25 | 1,385.30 | 1,411.85 | 1,411.85 | -2.60% | 50,384 |
| Mar 12, 2026 | 1,458.15 | 1,475.00 | 1,420.30 | 1,449.55 | 1,449.55 | -1.54% | 28,025 |
| Mar 11, 2026 | 1,450.80 | 1,508.00 | 1,450.80 | 1,472.25 | 1,472.25 | 1.60% | 40,158 |
| Mar 10, 2026 | 1,468.10 | 1,472.80 | 1,433.70 | 1,449.10 | 1,449.10 | 0.83% | 13,609 |
| Mar 9, 2026 | 1,474.65 | 1,474.65 | 1,413.00 | 1,437.20 | 1,437.20 | -2.78% | 33,221 |
| Mar 6, 2026 | 1,475.15 | 1,489.50 | 1,460.60 | 1,478.35 | 1,478.35 | -0.39% | 15,540 |
| Mar 5, 2026 | 1,438.60 | 1,496.95 | 1,438.60 | 1,484.10 | 1,484.10 | 3.16% | 25,215 |
| Mar 4, 2026 | 1,484.70 | 1,484.70 | 1,432.55 | 1,438.60 | 1,438.60 | -4.03% | 41,504 |
| Mar 2, 2026 | 1,501.90 | 1,534.25 | 1,482.40 | 1,498.95 | 1,498.95 | -4.15% | 88,022 |
| Feb 27, 2026 | 1,540.05 | 1,582.00 | 1,536.60 | 1,563.85 | 1,563.85 | 1.16% | 54,967 |
| Feb 26, 2026 | 1,528.15 | 1,558.00 | 1,523.75 | 1,545.85 | 1,545.85 | 1.55% | 16,703 |
| Feb 25, 2026 | 1,538.30 | 1,566.00 | 1,513.15 | 1,522.25 | 1,522.25 | -1.02% | 18,244 |
| Feb 24, 2026 | 1,536.40 | 1,555.00 | 1,530.90 | 1,537.90 | 1,537.90 | -0.07% | 23,391 |
| Feb 23, 2026 | 1,549.45 | 1,562.90 | 1,530.15 | 1,539.05 | 1,539.05 | -0.40% | 24,893 |
| Feb 20, 2026 | 1,509.00 | 1,550.95 | 1,505.40 | 1,545.25 | 1,545.25 | 2.25% | 211,258 |
| Feb 19, 2026 | 1,555.75 | 1,555.75 | 1,503.05 | 1,511.30 | 1,511.30 | -2.09% | 21,606 |
| Feb 18, 2026 | 1,532.15 | 1,552.00 | 1,519.60 | 1,543.50 | 1,543.50 | 0.76% | 31,866 |
| Feb 17, 2026 | 1,511.20 | 1,535.80 | 1,511.20 | 1,531.80 | 1,531.80 | -0.01% | 506,296 |
| Feb 16, 2026 | 1,525.40 | 1,539.65 | 1,518.60 | 1,531.95 | 1,531.95 | 0.44% | 14,660 |
| Feb 13, 2026 | 1,530.05 | 1,533.70 | 1,509.75 | 1,525.20 | 1,525.20 | -0.74% | 36,455 |
| Feb 12, 2026 | 1,504.55 | 1,545.35 | 1,488.05 | 1,536.55 | 1,536.55 | 2.02% | 113,877 |
| Feb 11, 2026 | 1,476.90 | 1,509.00 | 1,472.50 | 1,506.15 | 1,506.15 | 2.04% | 26,411 |
| Feb 10, 2026 | 1,510.00 | 1,529.90 | 1,459.15 | 1,476.10 | 1,476.10 | -1.77% | 31,581 |
| Feb 9, 2026 | 1,436.00 | 1,505.80 | 1,435.00 | 1,502.65 | 1,502.65 | 4.66% | 52,814 |
| Feb 6, 2026 | 1,427.80 | 1,438.95 | 1,403.20 | 1,435.80 | 1,435.80 | 0.50% | 19,780 |
| Feb 5, 2026 | 1,429.00 | 1,433.95 | 1,404.30 | 1,428.65 | 1,428.65 | 0.55% | 18,819 |
| Feb 4, 2026 | 1,367.05 | 1,426.00 | 1,359.45 | 1,420.80 | 1,420.80 | 3.99% | 12,325 |
| Feb 3, 2026 | 1,350.05 | 1,379.95 | 1,350.05 | 1,366.35 | 1,366.35 | 2.93% | 23,631 |
| Feb 2, 2026 | 1,282.95 | 1,331.00 | 1,270.80 | 1,327.40 | 1,327.40 | 2.54% | 8,749 |
| Feb 1, 2026 | 1,328.00 | 1,331.20 | 1,284.05 | 1,294.55 | 1,294.55 | -2.55% | 16,811 |
| Jan 30, 2026 | 1,344.25 | 1,363.80 | 1,280.40 | 1,328.45 | 1,328.45 | -1.39% | 59,892 |
| Jan 29, 2026 | 1,379.95 | 1,379.95 | 1,333.50 | 1,347.15 | 1,347.15 | -1.98% | 26,030 |
| Jan 28, 2026 | 1,330.65 | 1,382.10 | 1,330.65 | 1,374.40 | 1,374.40 | 3.30% | 13,833 |
| Jan 27, 2026 | 1,317.40 | 1,340.90 | 1,287.50 | 1,330.55 | 1,330.55 | 1.09% | 20,541 |
| Jan 23, 2026 | 1,299.30 | 1,363.90 | 1,296.50 | 1,316.20 | 1,316.20 | 1.80% | 67,078 |
| Jan 22, 2026 | 1,297.00 | 1,312.00 | 1,275.00 | 1,292.95 | 1,292.95 | 0.28% | 15,477 |
| Jan 21, 2026 | 1,320.00 | 1,329.90 | 1,274.30 | 1,289.40 | 1,289.40 | -2.79% | 27,622 |
| Jan 20, 2026 | 1,397.30 | 1,399.95 | 1,320.00 | 1,326.35 | 1,326.35 | -5.17% | 20,237 |
| Jan 19, 2026 | 1,403.65 | 1,417.70 | 1,394.90 | 1,398.70 | 1,398.70 | -0.87% | 4,863 |
| Jan 16, 2026 | 1,426.95 | 1,447.95 | 1,407.60 | 1,410.95 | 1,410.95 | -1.99% | 9,266 |
| Jan 14, 2026 | 1,447.35 | 1,455.00 | 1,429.15 | 1,439.55 | 1,439.55 | -1.65% | 27,447 |