Voltamp Transformers Limited (BOM:532757)
India · Delayed Price · Currency is INR 7,945.60
-215.45 (-2.64%)
At close: Feb 13, 2026
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8,149.90 | 8,149.90 | 7,929.75 | 7,945.60 | 7,945.60 | -2.64% | 639 |
| Feb 12, 2026 | 8,348.80 | 8,348.80 | 8,145.00 | 8,161.05 | 8,161.05 | -0.17% | 942 |
| Feb 11, 2026 | 8,200.00 | 8,246.35 | 8,070.00 | 8,174.90 | 8,174.90 | 0.11% | 649 |
| Feb 10, 2026 | 8,163.35 | 8,377.20 | 8,140.00 | 8,166.10 | 8,166.10 | 0.30% | 1,123 |
| Feb 9, 2026 | 8,026.00 | 8,291.00 | 7,956.00 | 8,141.95 | 8,141.95 | 2.23% | 2,668 |
| Feb 6, 2026 | 7,950.00 | 8,094.05 | 7,859.85 | 7,964.40 | 7,964.40 | 0.39% | 1,150 |
| Feb 5, 2026 | 7,530.05 | 8,236.80 | 7,530.05 | 7,933.75 | 7,933.75 | 3.44% | 6,299 |
| Feb 4, 2026 | 7,700.00 | 7,855.00 | 7,576.25 | 7,669.90 | 7,669.90 | 0.97% | 740 |
| Feb 3, 2026 | 7,575.05 | 7,764.35 | 7,479.05 | 7,596.25 | 7,596.25 | 1.28% | 1,110 |
| Feb 2, 2026 | 7,333.40 | 7,600.00 | 7,287.75 | 7,500.60 | 7,500.60 | 2.28% | 1,257 |
| Feb 1, 2026 | 7,343.30 | 7,462.00 | 7,215.50 | 7,333.40 | 7,333.40 | -0.63% | 752 |
| Jan 30, 2026 | 7,116.05 | 7,435.55 | 7,116.05 | 7,380.20 | 7,380.20 | 1.88% | 1,056 |
| Jan 29, 2026 | 7,012.00 | 7,275.40 | 7,012.00 | 7,243.70 | 7,243.70 | 1.23% | 1,152 |
| Jan 28, 2026 | 6,814.35 | 7,186.50 | 6,802.40 | 7,155.45 | 7,155.45 | 5.65% | 2,349 |
| Jan 27, 2026 | 6,833.00 | 6,837.55 | 6,670.00 | 6,772.60 | 6,772.60 | -0.83% | 1,208 |
| Jan 23, 2026 | 6,898.00 | 6,898.00 | 6,808.00 | 6,829.60 | 6,829.60 | -1.10% | 964 |
| Jan 22, 2026 | 7,184.00 | 7,184.00 | 6,844.85 | 6,905.45 | 6,905.45 | 1.91% | 632 |
| Jan 21, 2026 | 6,850.05 | 6,914.50 | 6,760.00 | 6,776.10 | 6,776.10 | -2.14% | 1,800 |
| Jan 20, 2026 | 7,076.75 | 7,076.75 | 6,871.95 | 6,924.15 | 6,924.15 | -2.23% | 1,312 |
| Jan 19, 2026 | 7,206.55 | 7,206.55 | 7,060.00 | 7,082.25 | 7,082.25 | -2.91% | 714 |
| Jan 16, 2026 | 7,141.50 | 7,502.25 | 7,087.45 | 7,294.45 | 7,294.45 | 1.99% | 1,964 |
| Jan 14, 2026 | 7,110.00 | 7,250.00 | 7,110.00 | 7,152.15 | 7,152.15 | -0.02% | 655 |
| Jan 13, 2026 | 7,181.00 | 7,226.05 | 7,035.35 | 7,153.90 | 7,153.90 | 0.98% | 1,575 |
| Jan 12, 2026 | 7,245.00 | 7,292.00 | 6,986.90 | 7,084.25 | 7,084.25 | -2.48% | 1,319 |
| Jan 9, 2026 | 7,498.00 | 7,524.25 | 7,241.20 | 7,264.35 | 7,264.35 | -4.10% | 3,853 |
| Jan 8, 2026 | 7,635.80 | 7,742.95 | 7,550.30 | 7,574.65 | 7,574.65 | -1.79% | 1,175 |
| Jan 7, 2026 | 7,612.00 | 7,731.90 | 7,580.00 | 7,712.90 | 7,712.90 | 0.96% | 2,822 |
| Jan 6, 2026 | 7,788.05 | 7,788.05 | 7,612.00 | 7,639.30 | 7,639.30 | -1.94% | 1,408 |
| Jan 5, 2026 | 7,870.00 | 7,933.15 | 7,764.30 | 7,790.60 | 7,790.60 | -1.06% | 715 |
| Jan 2, 2026 | 7,740.00 | 7,939.00 | 7,684.40 | 7,874.05 | 7,874.05 | 1.27% | 1,252 |
| Jan 1, 2026 | 7,842.75 | 7,859.85 | 7,750.40 | 7,775.20 | 7,775.20 | -0.86% | 413 |
| Dec 31, 2025 | 7,585.50 | 7,875.00 | 7,585.50 | 7,842.75 | 7,842.75 | 2.12% | 716 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,529.55 | 7,679.95 | 7,679.95 | -1.04% | 1,203 |
| Dec 29, 2025 | 7,809.10 | 7,809.10 | 7,645.70 | 7,760.90 | 7,760.90 | -0.27% | 899 |
| Dec 26, 2025 | 7,756.60 | 7,874.30 | 7,756.60 | 7,781.85 | 7,781.85 | -1.31% | 413 |
| Dec 24, 2025 | 7,959.75 | 7,959.75 | 7,860.05 | 7,885.50 | 7,885.50 | -0.01% | 391 |
| Dec 23, 2025 | 7,811.05 | 7,948.15 | 7,811.05 | 7,886.35 | 7,886.35 | -0.70% | 750 |
| Dec 22, 2025 | 8,065.00 | 8,171.00 | 7,922.00 | 7,941.95 | 7,941.95 | -1.53% | 1,382 |
| Dec 19, 2025 | 7,907.10 | 8,133.20 | 7,888.35 | 8,065.70 | 8,065.70 | 2.22% | 1,084 |
| Dec 18, 2025 | 7,876.50 | 7,942.10 | 7,809.00 | 7,890.80 | 7,890.80 | -0.34% | 695 |
| Dec 17, 2025 | 7,955.00 | 7,984.55 | 7,828.90 | 7,917.45 | 7,917.45 | -0.53% | 615 |
| Dec 16, 2025 | 8,076.10 | 8,111.20 | 7,955.00 | 7,959.90 | 7,959.90 | -1.30% | 347 |
| Dec 15, 2025 | 8,000.05 | 8,174.35 | 8,000.05 | 8,064.40 | 8,064.40 | -0.30% | 806 |
| Dec 12, 2025 | 8,086.35 | 8,131.95 | 8,027.10 | 8,089.05 | 8,089.05 | 1.13% | 2,209 |
| Dec 11, 2025 | 7,950.00 | 8,030.00 | 7,874.00 | 7,998.90 | 7,998.90 | 0.70% | 547 |
| Dec 10, 2025 | 8,234.95 | 8,234.95 | 7,883.35 | 7,943.10 | 7,943.10 | -0.47% | 1,180 |
| Dec 9, 2025 | 7,650.00 | 8,023.20 | 7,546.80 | 7,980.65 | 7,980.65 | 3.94% | 2,068 |
| Dec 8, 2025 | 7,905.05 | 7,960.00 | 7,659.35 | 7,678.35 | 7,678.35 | -2.68% | 2,632 |
| Dec 5, 2025 | 8,056.10 | 8,056.10 | 7,846.20 | 7,890.15 | 7,890.15 | -1.53% | 1,602 |
| Dec 4, 2025 | 7,942.55 | 8,026.80 | 7,810.00 | 8,012.50 | 8,012.50 | 1.26% | 828 |