Skip to main content
logo
Voltas Limited (BOM:500575)
India flag India · Delayed Price · Currency is INR
1,384.20
-34.05 (-2.40%)
At close: Oct 31, 2025

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20251,380.001,386.701,355.101,372.401,372.40-0.17%12,637
Sep 22, 20251,415.001,415.001,369.251,374.701,374.70-3.15%41,883
Sep 19, 20251,421.751,438.151,415.401,419.401,419.40-0.48%23,824
Sep 18, 20251,428.401,429.001,404.201,426.201,426.201.03%13,642
Sep 17, 20251,415.451,419.451,401.101,411.601,411.60-0.18%25,249
Sep 16, 20251,416.151,433.551,412.751,414.151,414.15-0.13%29,706
Sep 15, 20251,404.701,421.951,400.201,415.951,415.950.85%20,194
Sep 12, 20251,396.051,408.701,391.701,404.051,404.050.57%20,748
Sep 11, 20251,394.801,398.851,371.201,396.051,396.050.09%13,288
Sep 10, 20251,424.951,424.951,384.001,394.751,394.75-1.20%14,753
Sep 9, 20251,427.951,428.001,406.001,411.701,411.70-0.48%21,403
Sep 8, 20251,429.851,435.701,414.801,418.501,418.50-0.97%9,092
Sep 5, 20251,413.901,437.001,405.601,432.451,432.452.13%37,018
Sep 4, 20251,469.901,469.901,398.801,402.601,402.60-1.96%58,902
Sep 3, 20251,430.951,437.951,412.551,430.651,430.65-0.69%32,224
Sep 2, 20251,412.601,444.001,411.701,440.651,440.652.04%33,242
Sep 1, 20251,373.951,425.901,367.301,411.801,411.802.86%30,630
Aug 29, 20251,350.001,382.501,346.701,372.601,372.600.94%34,279
Aug 28, 20251,340.251,364.001,334.401,359.801,359.800.94%10,167
Aug 26, 20251,350.151,363.801,338.601,347.151,347.15-0.87%54,648
Aug 25, 20251,351.051,371.901,348.751,359.001,359.000.51%9,998
Aug 22, 20251,360.801,386.601,350.501,352.151,352.15-0.73%11,750
Aug 21, 20251,363.051,373.951,345.051,362.101,362.10-0.47%15,908
Aug 20, 20251,380.051,385.001,364.001,368.551,368.55-0.79%24,740