Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,232.90
+12.90 (1.06%)
At close: Aug 21, 2026
BOM:500575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,222.25 | 1,236.40 | 1,220.00 | 1,232.90 | 1,232.90 | 1.06% | 54,181 |
| Aug 20, 2026 | 1,237.85 | 1,237.85 | 1,216.10 | 1,220.00 | 1,220.00 | -0.12% | 38,445 |
| Aug 19, 2026 | 1,249.00 | 1,249.00 | 1,217.70 | 1,221.50 | 1,221.50 | -2.51% | 75,189 |
| Aug 18, 2026 | 1,265.75 | 1,272.00 | 1,247.20 | 1,253.00 | 1,253.00 | -1.10% | 81,632 |
| Aug 17, 2026 | 1,325.10 | 1,349.00 | 1,258.55 | 1,267.00 | 1,267.00 | -4.38% | 397,879 |
| Aug 14, 2026 | 1,295.00 | 1,346.00 | 1,289.90 | 1,325.00 | 1,325.00 | 2.82% | 111,691 |
| Aug 13, 2026 | 1,290.55 | 1,294.45 | 1,277.05 | 1,288.70 | 1,288.70 | 0.25% | 12,939 |
| Aug 12, 2026 | 1,280.00 | 1,288.00 | 1,265.90 | 1,285.50 | 1,285.50 | 0.18% | 23,917 |
| Aug 11, 2026 | 1,268.20 | 1,286.60 | 1,268.20 | 1,283.25 | 1,283.25 | 1.35% | 17,521 |
| Aug 10, 2026 | 1,297.45 | 1,297.45 | 1,266.00 | 1,266.20 | 1,266.20 | -1.28% | 31,786 |
| Aug 7, 2026 | 1,277.75 | 1,303.70 | 1,271.25 | 1,282.65 | 1,282.65 | 0.32% | 42,050 |
| Aug 6, 2026 | 1,300.45 | 1,314.40 | 1,270.00 | 1,278.50 | 1,278.50 | -1.58% | 17,973 |
| Aug 5, 2026 | 1,330.00 | 1,330.00 | 1,297.25 | 1,299.00 | 1,299.00 | -0.84% | 18,463 |
| Aug 4, 2026 | 1,332.50 | 1,357.40 | 1,310.00 | 1,310.00 | 1,310.00 | -1.08% | 18,217 |
| Aug 3, 2026 | 1,326.70 | 1,343.40 | 1,320.00 | 1,324.35 | 1,324.35 | -0.17% | 10,515 |
| Jul 31, 2026 | 1,344.00 | 1,354.20 | 1,322.65 | 1,326.65 | 1,326.65 | -0.43% | 19,352 |
| Jul 30, 2026 | 1,315.25 | 1,338.70 | 1,297.40 | 1,332.35 | 1,332.35 | 1.43% | 17,312 |
| Jul 29, 2026 | 1,316.70 | 1,321.70 | 1,300.75 | 1,313.60 | 1,313.60 | 0.26% | 12,214 |
| Jul 28, 2026 | 1,312.10 | 1,318.20 | 1,295.05 | 1,310.25 | 1,310.25 | -0.61% | 13,607 |
| Jul 27, 2026 | 1,323.75 | 1,339.00 | 1,312.00 | 1,318.30 | 1,318.30 | -0.69% | 11,921 |
| Jul 24, 2026 | 1,312.15 | 1,332.50 | 1,292.00 | 1,327.40 | 1,327.40 | 1.31% | 18,703 |
| Jul 23, 2026 | 1,261.00 | 1,320.80 | 1,261.00 | 1,310.20 | 1,310.20 | 0.10% | 19,194 |
| Jul 22, 2026 | 1,353.20 | 1,355.50 | 1,299.35 | 1,308.85 | 1,308.85 | -3.69% | 22,209 |
| Jul 21, 2026 | 1,356.90 | 1,368.65 | 1,354.25 | 1,358.95 | 1,358.95 | 0.14% | 5,672 |
| Jul 20, 2026 | 1,328.20 | 1,361.00 | 1,327.00 | 1,357.10 | 1,357.10 | 1.15% | 11,827 |
| Jul 17, 2026 | 1,370.55 | 1,378.30 | 1,337.00 | 1,341.65 | 1,341.65 | -2.38% | 23,784 |
| Jul 16, 2026 | 1,380.00 | 1,402.20 | 1,369.25 | 1,374.35 | 1,374.35 | -0.21% | 26,718 |
| Jul 15, 2026 | 1,362.80 | 1,383.90 | 1,351.35 | 1,377.25 | 1,377.25 | 1.35% | 50,938 |
| Jul 14, 2026 | 1,349.85 | 1,362.90 | 1,328.75 | 1,358.95 | 1,358.95 | 0.79% | 28,516 |
| Jul 13, 2026 | 1,285.20 | 1,354.50 | 1,274.50 | 1,348.25 | 1,348.25 | 4.81% | 80,056 |
| Jul 10, 2026 | 1,273.15 | 1,289.60 | 1,272.55 | 1,286.40 | 1,286.40 | 1.38% | 17,858 |
| Jul 9, 2026 | 1,250.25 | 1,275.55 | 1,250.25 | 1,268.85 | 1,268.85 | 1.17% | 59,806 |
| Jul 8, 2026 | 1,280.00 | 1,281.80 | 1,247.70 | 1,254.20 | 1,254.20 | -2.58% | 186,800 |
| Jul 7, 2026 | 1,285.00 | 1,297.70 | 1,267.55 | 1,287.45 | 1,287.45 | 0.27% | 35,958 |
| Jul 6, 2026 | 1,285.40 | 1,301.95 | 1,275.00 | 1,284.00 | 1,284.00 | 0.15% | 592,563 |
| Jul 3, 2026 | 1,295.00 | 1,304.85 | 1,275.70 | 1,282.10 | 1,282.10 | -0.68% | 189,391 |
| Jul 2, 2026 | 1,289.20 | 1,298.75 | 1,278.00 | 1,290.90 | 1,290.90 | 0.76% | 25,923 |
| Jul 1, 2026 | 1,293.35 | 1,301.40 | 1,272.65 | 1,281.20 | 1,281.20 | 0.29% | 75,140 |
| Jun 30, 2026 | 1,298.50 | 1,302.30 | 1,272.00 | 1,277.45 | 1,277.45 | -1.44% | 50,390 |
| Jun 29, 2026 | 1,304.65 | 1,305.00 | 1,281.00 | 1,296.10 | 1,296.10 | -0.38% | 30,647 |
| Jun 25, 2026 | 1,311.00 | 1,330.00 | 1,298.10 | 1,301.00 | 1,301.00 | -0.67% | 70,468 |
| Jun 24, 2026 | 1,326.70 | 1,335.70 | 1,302.95 | 1,309.80 | 1,309.80 | -1.30% | 55,920 |
| Jun 23, 2026 | 1,354.00 | 1,360.85 | 1,309.95 | 1,327.05 | 1,327.05 | -1.95% | 143,481 |
| Jun 22, 2026 | 1,397.70 | 1,411.00 | 1,349.05 | 1,353.45 | 1,353.45 | 0.85% | 140,351 |
| Jun 19, 2026 | 1,356.05 | 1,365.90 | 1,332.60 | 1,342.00 | 1,342.00 | -1.15% | 53,145 |
| Jun 18, 2026 | 1,360.60 | 1,370.10 | 1,344.80 | 1,357.65 | 1,357.65 | 0.49% | 29,206 |
| Jun 17, 2026 | 1,326.95 | 1,381.00 | 1,326.60 | 1,351.00 | 1,351.00 | 1.78% | 76,100 |
| Jun 16, 2026 | 1,328.00 | 1,342.20 | 1,318.00 | 1,327.35 | 1,327.35 | 0.04% | 39,210 |
| Jun 15, 2026 | 1,301.10 | 1,345.00 | 1,301.10 | 1,326.85 | 1,326.85 | 3.23% | 154,766 |
| Jun 12, 2026 | 1,293.45 | 1,302.95 | 1,275.00 | 1,285.30 | 1,285.30 | 0.99% | 15,702 |