Skip to main content
logo
Voltas Limited (BOM:500575)
India flag India · Delayed Price · Currency is INR
1,292.95
+3.55 (0.28%)
At close: Jan 22, 2026

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,297.001,312.001,275.001,292.951,292.950.28%15,477
Jan 21, 20261,320.001,329.901,274.301,289.401,289.40-2.79%27,622
Jan 20, 20261,397.301,399.951,320.001,326.351,326.35-5.17%20,237
Jan 19, 20261,403.651,417.701,394.901,398.701,398.70-0.87%4,863
Jan 16, 20261,426.951,447.951,407.601,410.951,410.95-1.99%9,266
Jan 14, 20261,447.351,455.001,429.151,439.551,439.55-1.65%27,447
Jan 13, 20261,465.151,480.001,446.001,463.701,463.70-0.32%10,661
Jan 12, 20261,457.701,483.351,457.051,468.451,468.450.15%6,348
Jan 9, 20261,463.001,482.701,457.801,466.301,466.30-0.11%20,239
Jan 8, 20261,506.751,510.001,463.251,467.951,467.95-2.58%31,336
Jan 7, 20261,477.151,517.201,477.151,506.751,506.751.39%155,658
Jan 6, 20261,479.001,504.601,473.851,486.151,486.150.60%69,155
Jan 5, 20261,429.001,494.801,422.801,477.251,477.253.28%66,113
Jan 2, 20261,394.651,447.001,385.501,430.401,430.403.24%71,173
Jan 1, 20261,360.701,387.801,360.701,385.501,385.501.83%10,007
Dec 31, 20251,350.501,375.001,344.351,360.601,360.600.75%4,673
Dec 30, 20251,376.001,377.001,348.151,350.451,350.45-2.14%6,848
Dec 29, 20251,388.301,399.001,376.501,380.001,380.00-0.08%8,715
Dec 26, 20251,391.401,412.601,377.501,381.051,381.05-0.99%12,548
Dec 24, 20251,375.251,419.801,375.251,394.851,394.850.76%8,253
Dec 23, 20251,377.901,388.901,377.001,384.301,384.30-0.16%5,046
Dec 22, 20251,376.251,393.151,374.001,386.501,386.500.81%4,635
Dec 19, 20251,399.851,415.451,365.001,375.401,375.40-1.88%15,273
Dec 18, 20251,380.051,425.301,376.001,401.751,401.751.57%17,752
Dec 17, 20251,350.251,396.301,350.251,380.051,380.05-0.98%4,155
Dec 16, 20251,388.451,402.001,375.751,393.701,393.700.32%55,668
Dec 15, 20251,374.251,390.451,361.701,389.201,389.200.90%4,640
Dec 12, 20251,347.951,378.451,347.951,376.751,376.751.64%9,657
Dec 11, 20251,316.501,355.551,316.501,354.551,354.551.09%4,759
Dec 10, 20251,325.551,344.351,325.551,339.951,339.950.37%4,584
Dec 9, 20251,312.051,339.051,309.201,334.951,334.950.93%13,211
Dec 8, 20251,306.751,328.251,306.751,322.601,322.60-0.26%83,511
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