Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,478.35
-5.75 (-0.39%)
At close: Mar 6, 2026
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,465.15 | 1,480.00 | 1,446.00 | 1,463.70 | 1,463.70 | -0.32% | 10,661 |
| Jan 12, 2026 | 1,457.70 | 1,483.35 | 1,457.05 | 1,468.45 | 1,468.45 | 0.15% | 6,348 |
| Jan 9, 2026 | 1,463.00 | 1,482.70 | 1,457.80 | 1,466.30 | 1,466.30 | -0.11% | 20,239 |
| Jan 8, 2026 | 1,506.75 | 1,510.00 | 1,463.25 | 1,467.95 | 1,467.95 | -2.58% | 31,336 |
| Jan 7, 2026 | 1,477.15 | 1,517.20 | 1,477.15 | 1,506.75 | 1,506.75 | 1.39% | 155,658 |
| Jan 6, 2026 | 1,479.00 | 1,504.60 | 1,473.85 | 1,486.15 | 1,486.15 | 0.60% | 69,155 |
| Jan 5, 2026 | 1,429.00 | 1,494.80 | 1,422.80 | 1,477.25 | 1,477.25 | 3.28% | 66,113 |
| Jan 2, 2026 | 1,394.65 | 1,447.00 | 1,385.50 | 1,430.40 | 1,430.40 | 3.24% | 71,173 |
| Jan 1, 2026 | 1,360.70 | 1,387.80 | 1,360.70 | 1,385.50 | 1,385.50 | 1.83% | 10,007 |
| Dec 31, 2025 | 1,350.50 | 1,375.00 | 1,344.35 | 1,360.60 | 1,360.60 | 0.75% | 4,673 |
| Dec 30, 2025 | 1,376.00 | 1,377.00 | 1,348.15 | 1,350.45 | 1,350.45 | -2.14% | 6,848 |
| Dec 29, 2025 | 1,388.30 | 1,399.00 | 1,376.50 | 1,380.00 | 1,380.00 | -0.08% | 8,715 |
| Dec 26, 2025 | 1,391.40 | 1,412.60 | 1,377.50 | 1,381.05 | 1,381.05 | -0.99% | 12,548 |
| Dec 24, 2025 | 1,375.25 | 1,419.80 | 1,375.25 | 1,394.85 | 1,394.85 | 0.76% | 8,253 |