Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,164.50
+6.50 (0.56%)
At close: Sep 11, 2026
BOM:500575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |