Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,068.60
+9.60 (0.91%)
At close: Oct 6, 2026
BOM:500575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,068.65 | 1,072.90 | 1,052.40 | 1,054.10 | 1,054.10 | -1.36% | 17,923 |
| Oct 6, 2026 | 1,063.65 | 1,076.95 | 1,050.00 | 1,068.60 | 1,068.60 | 0.91% | 282,572 |
| Oct 5, 2026 | 1,054.00 | 1,071.60 | 1,052.80 | 1,059.00 | 1,059.00 | 0.47% | 22,679 |
| Oct 1, 2026 | 1,068.80 | 1,078.45 | 1,040.70 | 1,054.00 | 1,054.00 | -1.56% | 31,148 |
| Sep 30, 2026 | 1,090.30 | 1,098.10 | 1,066.50 | 1,070.70 | 1,070.70 | -2.22% | 45,815 |
| Sep 29, 2026 | 1,136.50 | 1,136.50 | 1,095.00 | 1,095.00 | 1,095.00 | -2.87% | 124,910 |
| Sep 28, 2026 | 1,124.90 | 1,143.35 | 1,121.00 | 1,127.40 | 1,127.40 | 0.93% | 53,834 |
| Sep 25, 2026 | 1,107.05 | 1,121.75 | 1,103.80 | 1,117.00 | 1,117.00 | - | 29,784 |
| Sep 24, 2026 | 1,120.95 | 1,126.00 | 1,107.40 | 1,117.00 | 1,117.00 | -1.06% | 16,924 |
| Sep 23, 2026 | 1,099.90 | 1,131.00 | 1,090.00 | 1,129.00 | 1,129.00 | 2.45% | 58,417 |
| Sep 22, 2026 | 1,143.00 | 1,143.20 | 1,100.00 | 1,102.00 | 1,102.00 | -3.50% | 33,097 |
| Sep 21, 2026 | 1,124.05 | 1,158.75 | 1,124.05 | 1,142.00 | 1,142.00 | 0.97% | 213,136 |
| Sep 18, 2026 | 1,136.70 | 1,145.15 | 1,128.80 | 1,131.00 | 1,131.00 | -0.50% | 20,935 |
| Sep 17, 2026 | 1,130.05 | 1,140.95 | 1,126.00 | 1,136.70 | 1,136.70 | 0.42% | 323,825 |
| Sep 16, 2026 | 1,138.10 | 1,153.00 | 1,131.45 | 1,132.00 | 1,132.00 | -1.07% | 24,272 |
| Sep 15, 2026 | 1,169.95 | 1,179.35 | 1,139.65 | 1,144.30 | 1,144.30 | -1.73% | 27,875 |
| Sep 11, 2026 | 1,151.20 | 1,171.00 | 1,139.55 | 1,164.50 | 1,164.50 | 0.56% | 23,806 |
| Sep 10, 2026 | 1,143.65 | 1,159.00 | 1,132.00 | 1,158.00 | 1,158.00 | 1.42% | 15,658 |
| Sep 9, 2026 | 1,144.00 | 1,147.25 | 1,136.15 | 1,141.80 | 1,141.80 | -0.26% | 24,112 |
| Sep 8, 2026 | 1,166.00 | 1,169.50 | 1,142.00 | 1,144.80 | 1,144.80 | -2.74% | 51,211 |
| Sep 7, 2026 | 1,170.00 | 1,177.00 | 1,164.95 | 1,177.00 | 1,177.00 | 0.60% | 10,848 |
| Sep 4, 2026 | 1,174.15 | 1,189.05 | 1,168.00 | 1,170.00 | 1,170.00 | -0.85% | 37,750 |
| Sep 3, 2026 | 1,159.95 | 1,183.25 | 1,152.00 | 1,180.00 | 1,180.00 | 2.52% | 78,033 |
| Sep 2, 2026 | 1,204.75 | 1,204.75 | 1,151.00 | 1,151.00 | 1,151.00 | -4.48% | 211,831 |
| Sep 1, 2026 | 1,194.70 | 1,206.25 | 1,191.60 | 1,205.00 | 1,205.00 | 0.42% | 23,613 |
| Aug 31, 2026 | 1,195.00 | 1,205.90 | 1,183.00 | 1,200.00 | 1,200.00 | - | 28,524 |
| Aug 28, 2026 | 1,217.85 | 1,218.15 | 1,195.35 | 1,200.00 | 1,200.00 | -1.64% | 107,315 |
| Aug 27, 2026 | 1,232.95 | 1,235.20 | 1,212.50 | 1,220.00 | 1,220.00 | 0.33% | 26,015 |
| Aug 26, 2026 | 1,262.10 | 1,262.10 | 1,207.25 | 1,216.00 | 1,216.00 | -1.93% | 231,699 |
| Aug 25, 2026 | 1,240.95 | 1,244.80 | 1,228.45 | 1,239.95 | 1,239.95 | -0.08% | 561,717 |
| Aug 24, 2026 | 1,242.80 | 1,242.80 | 1,221.00 | 1,240.90 | 1,240.90 | 0.65% | 99,517 |
| 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 |