Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,411.60
-2.55 (-0.18%)
At close: Sep 17, 2025
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,421.75 | 1,438.15 | 1,415.40 | 1,419.40 | 1,419.40 | -0.48% | 23,824 |
| Sep 18, 2025 | 1,428.40 | 1,429.00 | 1,404.20 | 1,426.20 | 1,426.20 | 1.03% | 13,642 |
| Sep 17, 2025 | 1,415.45 | 1,419.45 | 1,401.10 | 1,411.60 | 1,411.60 | -0.18% | 25,249 |
| Sep 16, 2025 | 1,416.15 | 1,433.55 | 1,412.75 | 1,414.15 | 1,414.15 | -0.13% | 29,706 |
| Sep 15, 2025 | 1,404.70 | 1,421.95 | 1,400.20 | 1,415.95 | 1,415.95 | 0.85% | 20,194 |
| Sep 12, 2025 | 1,396.05 | 1,408.70 | 1,391.70 | 1,404.05 | 1,404.05 | 0.57% | 20,748 |
| Sep 11, 2025 | 1,394.80 | 1,398.85 | 1,371.20 | 1,396.05 | 1,396.05 | 0.09% | 13,288 |
| Sep 10, 2025 | 1,424.95 | 1,424.95 | 1,384.00 | 1,394.75 | 1,394.75 | -1.20% | 14,753 |
| Sep 9, 2025 | 1,427.95 | 1,428.00 | 1,406.00 | 1,411.70 | 1,411.70 | -0.48% | 21,403 |
| Sep 8, 2025 | 1,429.85 | 1,435.70 | 1,414.80 | 1,418.50 | 1,418.50 | -0.97% | 9,092 |
| Sep 5, 2025 | 1,413.90 | 1,437.00 | 1,405.60 | 1,432.45 | 1,432.45 | 2.13% | 37,018 |
| Sep 4, 2025 | 1,469.90 | 1,469.90 | 1,398.80 | 1,402.60 | 1,402.60 | -1.96% | 58,902 |
| Sep 3, 2025 | 1,430.95 | 1,437.95 | 1,412.55 | 1,430.65 | 1,430.65 | -0.69% | 32,224 |
| Sep 2, 2025 | 1,412.60 | 1,444.00 | 1,411.70 | 1,440.65 | 1,440.65 | 2.04% | 33,242 |
| Sep 1, 2025 | 1,373.95 | 1,425.90 | 1,367.30 | 1,411.80 | 1,411.80 | 2.86% | 30,630 |
| Aug 29, 2025 | 1,350.00 | 1,382.50 | 1,346.70 | 1,372.60 | 1,372.60 | 0.94% | 34,279 |
| Aug 28, 2025 | 1,340.25 | 1,364.00 | 1,334.40 | 1,359.80 | 1,359.80 | 0.94% | 10,167 |
| Aug 26, 2025 | 1,350.15 | 1,363.80 | 1,338.60 | 1,347.15 | 1,347.15 | -0.87% | 54,648 |
| Aug 25, 2025 | 1,351.05 | 1,371.90 | 1,348.75 | 1,359.00 | 1,359.00 | 0.51% | 9,998 |
| Aug 22, 2025 | 1,360.80 | 1,386.60 | 1,350.50 | 1,352.15 | 1,352.15 | -0.73% | 11,750 |
| Aug 21, 2025 | 1,363.05 | 1,373.95 | 1,345.05 | 1,362.10 | 1,362.10 | -0.47% | 15,908 |
| Aug 20, 2025 | 1,380.05 | 1,385.00 | 1,364.00 | 1,368.55 | 1,368.55 | -0.79% | 24,740 |
| Aug 19, 2025 | 1,340.10 | 1,381.90 | 1,340.10 | 1,379.45 | 1,379.45 | 2.26% | 55,288 |
| Aug 18, 2025 | 1,343.05 | 1,402.65 | 1,332.50 | 1,348.90 | 1,348.90 | 5.78% | 302,975 |
| Aug 14, 2025 | 1,275.45 | 1,279.95 | 1,260.75 | 1,275.15 | 1,275.15 | -0.09% | 22,953 |
| Aug 13, 2025 | 1,261.40 | 1,283.95 | 1,244.00 | 1,276.30 | 1,276.30 | 2.54% | 20,847 |
| Aug 12, 2025 | 1,235.95 | 1,260.00 | 1,229.90 | 1,244.70 | 1,244.70 | -0.10% | 38,222 |
| Aug 11, 2025 | 1,239.95 | 1,250.00 | 1,202.20 | 1,246.00 | 1,246.00 | -4.43% | 153,019 |
| Aug 8, 2025 | 1,309.05 | 1,321.45 | 1,294.60 | 1,303.70 | 1,303.70 | -0.28% | 65,801 |
| Aug 7, 2025 | 1,292.05 | 1,326.00 | 1,289.35 | 1,307.40 | 1,307.40 | -0.50% | 18,097 |
| Aug 6, 2025 | 1,317.05 | 1,324.70 | 1,301.90 | 1,313.95 | 1,313.95 | -0.25% | 22,468 |
| Aug 5, 2025 | 1,336.75 | 1,337.05 | 1,314.10 | 1,317.25 | 1,317.25 | -1.81% | 5,659 |
| Aug 4, 2025 | 1,310.00 | 1,345.70 | 1,310.00 | 1,341.55 | 1,341.55 | 1.87% | 8,356 |
| Aug 1, 2025 | 1,329.00 | 1,329.00 | 1,307.15 | 1,316.90 | 1,316.90 | -0.97% | 33,800 |
| Jul 31, 2025 | 1,316.15 | 1,348.00 | 1,315.60 | 1,329.75 | 1,329.75 | -0.38% | 11,700 |
| Jul 30, 2025 | 1,320.05 | 1,338.25 | 1,313.35 | 1,334.80 | 1,334.80 | 0.01% | 12,699 |
| Jul 29, 2025 | 1,294.65 | 1,339.95 | 1,294.65 | 1,334.70 | 1,334.70 | 1.07% | 22,352 |
| Jul 28, 2025 | 1,314.60 | 1,334.30 | 1,303.00 | 1,320.55 | 1,320.55 | 0.44% | 67,141 |
| Jul 25, 2025 | 1,332.05 | 1,340.15 | 1,306.40 | 1,314.80 | 1,314.80 | -2.19% | 33,377 |
| Jul 24, 2025 | 1,360.00 | 1,364.85 | 1,342.15 | 1,344.25 | 1,344.25 | -1.68% | 18,035 |
| Jul 23, 2025 | 1,357.00 | 1,368.80 | 1,348.40 | 1,367.15 | 1,367.15 | 0.72% | 22,884 |
| Jul 22, 2025 | 1,372.05 | 1,378.05 | 1,343.45 | 1,357.40 | 1,357.40 | -2.06% | 83,716 |
| Jul 21, 2025 | 1,375.15 | 1,391.65 | 1,370.10 | 1,385.95 | 1,385.95 | 0.77% | 9,156 |
| Jul 18, 2025 | 1,386.00 | 1,393.60 | 1,370.00 | 1,375.40 | 1,375.40 | -1.05% | 15,728 |
| Jul 17, 2025 | 1,399.90 | 1,399.90 | 1,387.65 | 1,389.95 | 1,389.95 | -0.44% | 7,191 |
| Jul 16, 2025 | 1,396.00 | 1,399.85 | 1,379.85 | 1,396.05 | 1,396.05 | -0.02% | 16,086 |
| Jul 15, 2025 | 1,379.95 | 1,400.00 | 1,375.65 | 1,396.30 | 1,396.30 | 1.43% | 19,471 |
| Jul 14, 2025 | 1,368.50 | 1,379.25 | 1,362.05 | 1,376.55 | 1,376.55 | 0.57% | 100,474 |
| Jul 11, 2025 | 1,369.00 | 1,372.15 | 1,353.60 | 1,368.75 | 1,368.75 | 0.01% | 24,546 |
| Jul 10, 2025 | 1,367.40 | 1,375.00 | 1,363.00 | 1,368.65 | 1,368.65 | 0.09% | 34,009 |