Skip to main content
logo
Voltas Limited (BOM:500575)
India flag India · Delayed Price · Currency is INR
1,326.05
-2.25 (-0.17%)
At close: Dec 5, 2025

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,327.251,328.551,313.001,326.051,326.05-0.17%3,487
Dec 4, 20251,329.001,342.351,325.851,328.301,328.30-0.50%9,859
Dec 3, 20251,346.101,353.701,331.001,334.951,334.95-1.34%49,317
Dec 2, 20251,356.201,365.551,342.301,353.101,353.10-0.49%115,622
Dec 1, 20251,373.051,384.301,356.501,359.701,359.70-1.21%9,973
Nov 28, 20251,390.651,390.651,361.301,376.301,376.30-1.48%220,118
Nov 27, 20251,381.051,402.501,365.951,397.001,397.000.75%7,969
Nov 26, 20251,356.001,392.401,356.001,386.551,386.552.17%12,933
Nov 25, 20251,355.201,364.951,343.501,357.101,357.100.18%12,784
Nov 24, 20251,386.451,403.451,347.301,354.601,354.60-3.01%52,615
Nov 21, 20251,400.051,417.901,384.001,396.651,396.65-1.04%7,483
Nov 20, 20251,401.851,417.901,394.001,411.351,411.350.68%21,643
Nov 19, 20251,394.851,405.001,384.051,401.851,401.851.28%14,773
Nov 18, 20251,355.251,395.751,355.251,384.101,384.100.72%38,355
Nov 17, 20251,351.201,389.951,351.201,374.201,374.201.72%78,918
Nov 14, 20251,298.201,384.951,298.201,351.001,351.001.02%104,213
Nov 13, 20251,336.151,345.001,315.601,337.301,337.300.16%110,858
Nov 12, 20251,304.101,341.951,304.101,335.101,335.102.38%22,719
Nov 11, 20251,345.651,345.651,299.701,304.051,304.05-2.69%26,914
Nov 10, 20251,322.601,374.151,308.701,340.151,340.151.45%31,617
Nov 7, 20251,299.351,327.201,288.001,321.001,321.002.19%23,755
Nov 6, 20251,353.651,371.801,288.151,292.651,292.65-4.94%57,902
Nov 4, 20251,360.051,379.001,355.051,359.851,359.85-0.24%11,827
Nov 3, 20251,382.051,385.001,352.701,363.101,363.10-1.52%61,531
Oct 31, 20251,415.651,422.051,379.901,384.201,384.20-2.40%24,829
Oct 30, 20251,411.451,423.101,400.501,418.251,418.25-67,901
Oct 29, 20251,420.601,426.601,395.551,418.251,418.25-0.65%63,328
Oct 28, 20251,431.001,435.001,404.751,427.501,427.50-0.54%45,499
Oct 27, 20251,430.651,441.601,420.501,435.251,435.25-0.42%142,482
Oct 24, 20251,431.001,449.751,431.001,441.251,441.250.66%14,510
Oct 23, 20251,454.851,463.451,428.001,431.851,431.85-1.58%14,224
Oct 21, 20251,420.551,460.151,420.551,454.851,454.850.81%8,181
Oct 20, 20251,414.451,446.501,405.251,443.151,443.151.25%44,374
Oct 17, 20251,416.101,436.551,412.751,425.351,425.350.66%131,897
Oct 16, 20251,411.001,423.951,406.851,415.951,415.950.32%18,539
Oct 15, 20251,379.351,416.901,377.651,411.501,411.501.43%12,769
Oct 14, 20251,379.001,400.551,378.101,391.651,391.650.89%50,868
Oct 13, 20251,415.151,415.151,366.901,379.401,379.40-2.66%36,521
Oct 10, 20251,385.051,437.001,385.051,417.101,417.102.55%60,364
Oct 9, 20251,366.951,394.301,365.951,381.851,381.850.87%85,757
Oct 8, 20251,365.001,376.501,347.001,369.951,369.95-0.03%735,374
Oct 7, 20251,360.001,376.551,356.501,370.401,370.400.25%16,657
Oct 6, 20251,342.551,374.501,333.301,366.951,366.950.47%31,099
Oct 3, 20251,353.301,366.001,347.301,360.601,360.600.54%25,363
Oct 1, 20251,342.101,363.951,342.101,353.301,353.300.10%37,304
Sep 30, 20251,375.951,389.001,347.101,351.951,351.95-1.73%16,616
Sep 29, 20251,326.151,382.001,326.151,375.801,375.802.69%12,789
Sep 26, 20251,371.701,371.701,332.601,339.701,339.70-2.34%16,357
Sep 25, 20251,374.501,381.601,360.751,371.751,371.750.05%8,261
Sep 24, 20251,372.401,375.751,355.501,371.051,371.05-0.10%9,079