Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,303.70
-3.70 (-0.28%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,370.95 | 1,382.00 | 1,362.50 | 1,367.40 | 1,367.40 | -0.26% | 37,834 |
| Jul 8, 2025 | 1,367.00 | 1,372.80 | 1,350.00 | 1,370.90 | 1,370.90 | 0.33% | 30,313 |
| Jul 7, 2025 | 1,364.00 | 1,368.30 | 1,340.00 | 1,366.40 | 1,366.40 | 0.23% | 25,873 |
| Jul 4, 2025 | 1,367.05 | 1,394.30 | 1,354.00 | 1,363.25 | 1,363.25 | -0.26% | 49,828 |
| Jul 3, 2025 | 1,339.00 | 1,379.05 | 1,326.90 | 1,366.85 | 1,366.85 | 2.59% | 80,636 |
| Jul 2, 2025 | 1,326.05 | 1,343.00 | 1,315.00 | 1,332.40 | 1,332.40 | 0.48% | 30,449 |
| Jul 1, 2025 | 1,321.00 | 1,332.10 | 1,314.10 | 1,326.05 | 1,326.05 | 0.89% | 463,340 |
| Jun 30, 2025 | 1,307.60 | 1,319.90 | 1,300.00 | 1,314.30 | 1,314.30 | 0.59% | 63,537 |
| Jun 27, 2025 | 1,320.15 | 1,329.00 | 1,298.10 | 1,306.65 | 1,306.65 | -0.86% | 66,493 |
| Jun 26, 2025 | 1,315.45 | 1,340.10 | 1,304.50 | 1,318.05 | 1,318.05 | 0.58% | 125,582 |
| Jun 25, 2025 | 1,308.95 | 1,316.90 | 1,299.30 | 1,310.50 | 1,310.50 | 0.39% | 72,071 |
| Jun 24, 2025 | 1,300.40 | 1,330.10 | 1,300.40 | 1,305.45 | 1,305.45 | 0.89% | 43,288 |
| Jun 23, 2025 | 1,289.70 | 1,304.35 | 1,264.05 | 1,293.90 | 1,293.90 | 0.12% | 241,745 |
| Jun 20, 2025 | 1,258.95 | 1,311.15 | 1,248.00 | 1,292.40 | 1,292.40 | 2.58% | 21,043 |
| Jun 19, 2025 | 1,289.80 | 1,295.85 | 1,254.55 | 1,259.90 | 1,252.90 | -2.32% | 47,667 |
| Jun 18, 2025 | 1,274.95 | 1,294.00 | 1,261.65 | 1,289.85 | 1,282.68 | -0.21% | 85,630 |
| Jun 17, 2025 | 1,313.95 | 1,322.05 | 1,282.05 | 1,292.60 | 1,285.42 | -1.58% | 54,324 |
| Jun 16, 2025 | 1,260.15 | 1,316.00 | 1,260.15 | 1,313.40 | 1,306.10 | 2.83% | 71,230 |
| Jun 13, 2025 | 1,268.00 | 1,292.60 | 1,265.60 | 1,277.30 | 1,270.20 | -0.84% | 22,017 |
| Jun 12, 2025 | 1,316.60 | 1,319.40 | 1,283.00 | 1,288.10 | 1,280.94 | -1.81% | 30,898 |
| Jun 11, 2025 | 1,328.95 | 1,328.95 | 1,297.25 | 1,311.80 | 1,304.51 | -0.45% | 115,929 |
| Jun 10, 2025 | 1,297.65 | 1,319.80 | 1,272.00 | 1,317.70 | 1,310.38 | 2.48% | 112,748 |
| Jun 9, 2025 | 1,279.80 | 1,300.55 | 1,275.00 | 1,285.80 | 1,278.66 | 1.15% | 107,134 |
| Jun 6, 2025 | 1,250.00 | 1,274.15 | 1,250.00 | 1,271.15 | 1,264.09 | 1.90% | 23,754 |
| Jun 5, 2025 | 1,234.95 | 1,250.75 | 1,226.00 | 1,247.45 | 1,240.52 | 1.50% | 19,600 |
| Jun 4, 2025 | 1,230.00 | 1,236.90 | 1,225.45 | 1,229.00 | 1,222.17 | 0.04% | 27,915 |
| Jun 3, 2025 | 1,254.95 | 1,259.55 | 1,225.55 | 1,228.55 | 1,221.72 | -1.38% | 49,385 |
| Jun 2, 2025 | 1,254.20 | 1,261.60 | 1,243.35 | 1,245.70 | 1,238.78 | -1.44% | 114,390 |