Voltas Limited (BOM:500575)
India · Delayed Price · Currency is INR 1,294.35
+34.10 (2.71%)
At close: May 14, 2026
BOM:500575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,262.20 | 1,289.05 | 1,225.10 | 1,231.10 | 1,231.10 | -4.89% | 125,649 |
| May 14, 2026 | 1,262.10 | 1,302.15 | 1,245.65 | 1,294.35 | 1,294.35 | 2.71% | 64,060 |
| May 13, 2026 | 1,270.05 | 1,302.00 | 1,255.50 | 1,260.25 | 1,260.25 | -0.76% | 329,788 |
| May 12, 2026 | 1,320.75 | 1,347.10 | 1,266.00 | 1,269.90 | 1,269.90 | -2.73% | 60,079 |
| May 11, 2026 | 1,319.80 | 1,323.30 | 1,299.90 | 1,305.60 | 1,305.60 | -1.39% | 23,704 |
| May 8, 2026 | 1,374.50 | 1,374.50 | 1,321.00 | 1,324.00 | 1,324.00 | -2.90% | 40,436 |
| May 7, 2026 | 1,385.50 | 1,389.30 | 1,353.00 | 1,363.55 | 1,363.55 | -1.19% | 45,520 |
| May 6, 2026 | 1,382.90 | 1,385.60 | 1,361.35 | 1,380.00 | 1,380.00 | 0.20% | 47,075 |
| May 5, 2026 | 1,450.45 | 1,451.85 | 1,360.10 | 1,377.20 | 1,377.20 | -5.30% | 87,449 |
| May 4, 2026 | 1,437.00 | 1,462.00 | 1,414.00 | 1,454.30 | 1,454.30 | 1.68% | 18,605 |
| Apr 30, 2026 | 1,463.95 | 1,464.00 | 1,418.15 | 1,430.30 | 1,430.30 | -2.97% | 128,449 |
| Apr 29, 2026 | 1,516.40 | 1,537.60 | 1,465.00 | 1,474.05 | 1,474.05 | -2.51% | 55,040 |
| Apr 28, 2026 | 1,524.95 | 1,533.65 | 1,499.50 | 1,511.95 | 1,511.95 | -0.18% | 21,775 |
| Apr 27, 2026 | 1,480.00 | 1,529.35 | 1,476.10 | 1,514.75 | 1,514.75 | 3.53% | 68,275 |
| Apr 24, 2026 | 1,450.05 | 1,469.35 | 1,432.60 | 1,463.10 | 1,463.10 | 1.13% | 33,144 |
| Apr 23, 2026 | 1,480.35 | 1,480.35 | 1,430.80 | 1,446.70 | 1,446.70 | -2.31% | 24,253 |
| Apr 22, 2026 | 1,457.40 | 1,503.00 | 1,457.00 | 1,480.90 | 1,480.90 | 1.58% | 62,197 |
| Apr 21, 2026 | 1,447.05 | 1,468.55 | 1,444.75 | 1,457.85 | 1,457.85 | 1.41% | 16,988 |
| Apr 20, 2026 | 1,449.75 | 1,476.60 | 1,431.15 | 1,437.60 | 1,437.60 | -0.17% | 33,401 |
| Apr 17, 2026 | 1,418.45 | 1,447.00 | 1,395.10 | 1,440.00 | 1,440.00 | 2.20% | 45,078 |
| Apr 16, 2026 | 1,403.30 | 1,431.25 | 1,387.15 | 1,409.00 | 1,409.00 | 0.47% | 50,276 |
| Apr 15, 2026 | 1,375.25 | 1,412.90 | 1,375.25 | 1,402.35 | 1,402.35 | 2.92% | 68,510 |
| Apr 13, 2026 | 1,292.70 | 1,367.80 | 1,271.80 | 1,362.60 | 1,362.60 | 3.61% | 67,716 |
| Apr 10, 2026 | 1,306.75 | 1,318.10 | 1,282.00 | 1,315.15 | 1,315.15 | 2.39% | 61,460 |
| Apr 9, 2026 | 1,264.80 | 1,291.00 | 1,242.00 | 1,284.40 | 1,284.40 | 1.63% | 32,670 |
| Apr 8, 2026 | 1,246.15 | 1,277.40 | 1,246.15 | 1,263.85 | 1,263.85 | 3.55% | 92,427 |
| Apr 7, 2026 | 1,234.55 | 1,242.00 | 1,213.05 | 1,220.50 | 1,220.50 | -2.43% | 34,514 |
| Apr 6, 2026 | 1,222.90 | 1,256.35 | 1,203.30 | 1,250.95 | 1,250.95 | 1.23% | 47,975 |
| Apr 2, 2026 | 1,235.05 | 1,241.30 | 1,187.50 | 1,235.80 | 1,235.80 | -1.18% | 70,290 |
| Apr 1, 2026 | 1,297.90 | 1,309.85 | 1,215.00 | 1,250.60 | 1,250.60 | -1.55% | 69,163 |
| Mar 30, 2026 | 1,254.10 | 1,313.15 | 1,254.10 | 1,270.25 | 1,270.25 | -3.91% | 20,884 |
| Mar 27, 2026 | 1,357.20 | 1,358.10 | 1,318.40 | 1,322.00 | 1,322.00 | -3.42% | 22,647 |
| Mar 25, 2026 | 1,314.00 | 1,380.90 | 1,314.00 | 1,368.75 | 1,368.75 | 5.16% | 39,918 |
| Mar 24, 2026 | 1,295.70 | 1,309.50 | 1,247.15 | 1,301.60 | 1,301.60 | 4.12% | 22,400 |
| Mar 23, 2026 | 1,309.05 | 1,323.95 | 1,222.50 | 1,250.05 | 1,250.05 | -5.59% | 51,409 |
| Mar 20, 2026 | 1,350.05 | 1,378.15 | 1,320.10 | 1,324.10 | 1,324.10 | -1.82% | 34,288 |
| Mar 19, 2026 | 1,396.05 | 1,405.00 | 1,341.40 | 1,348.65 | 1,348.65 | -5.23% | 293,617 |
| Mar 18, 2026 | 1,416.05 | 1,448.10 | 1,411.80 | 1,423.10 | 1,423.10 | 0.12% | 27,267 |
| Mar 17, 2026 | 1,412.15 | 1,426.80 | 1,396.55 | 1,421.45 | 1,421.45 | 1.14% | 32,326 |
| Mar 16, 2026 | 1,412.40 | 1,421.75 | 1,361.80 | 1,405.40 | 1,405.40 | -0.46% | 25,327 |
| Mar 13, 2026 | 1,431.55 | 1,449.25 | 1,385.30 | 1,411.85 | 1,411.85 | -2.60% | 50,384 |
| Mar 12, 2026 | 1,458.15 | 1,475.00 | 1,420.30 | 1,449.55 | 1,449.55 | -1.54% | 28,025 |
| Mar 11, 2026 | 1,450.80 | 1,508.00 | 1,450.80 | 1,472.25 | 1,472.25 | 1.60% | 40,158 |
| Mar 10, 2026 | 1,468.10 | 1,472.80 | 1,433.70 | 1,449.10 | 1,449.10 | 0.83% | 13,609 |
| Mar 9, 2026 | 1,474.65 | 1,474.65 | 1,413.00 | 1,437.20 | 1,437.20 | -2.78% | 33,221 |
| 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 |