Voltamp Transformers Limited (BOM:532757)
India · Delayed Price · Currency is INR 9,166.90
+128.75 (1.42%)
At close: Apr 2, 2026
BOM:532757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8,999.95 | 9,187.55 | 8,801.40 | 9,166.90 | 9,166.90 | 1.42% | 1,647 |
| Apr 1, 2026 | 8,803.20 | 9,122.35 | 8,803.20 | 9,038.15 | 9,038.15 | 4.06% | 2,519 |
| Mar 30, 2026 | 8,200.05 | 8,729.35 | 8,200.05 | 8,685.35 | 8,685.35 | 2.86% | 2,794 |
| Mar 27, 2026 | 8,503.55 | 8,503.60 | 8,208.00 | 8,443.90 | 8,443.90 | -1.62% | 1,912 |
| Mar 25, 2026 | 8,518.95 | 8,724.75 | 8,518.95 | 8,583.35 | 8,583.35 | 1.78% | 833 |
| Mar 24, 2026 | 8,325.05 | 8,523.70 | 8,325.05 | 8,433.40 | 8,433.40 | 1.30% | 896 |
| Mar 23, 2026 | 8,589.10 | 8,589.10 | 8,234.90 | 8,324.90 | 8,324.90 | -3.08% | 2,663 |
| Mar 20, 2026 | 8,420.05 | 8,667.45 | 8,420.05 | 8,589.25 | 8,589.25 | 2.11% | 2,323 |
| Mar 19, 2026 | 8,550.00 | 8,661.50 | 8,380.40 | 8,412.05 | 8,412.05 | -3.65% | 1,630 |
| Mar 18, 2026 | 8,492.90 | 8,800.00 | 8,492.90 | 8,731.00 | 8,731.00 | 2.80% | 2,396 |
| Mar 17, 2026 | 8,361.50 | 8,596.05 | 8,325.00 | 8,492.90 | 8,492.90 | 1.34% | 792 |
| Mar 16, 2026 | 8,451.35 | 8,550.00 | 8,209.95 | 8,380.65 | 8,380.65 | -1.52% | 1,690 |
| Mar 13, 2026 | 8,772.10 | 8,772.10 | 8,428.50 | 8,510.35 | 8,510.35 | -2.50% | 1,443 |
| Mar 12, 2026 | 8,400.00 | 8,777.60 | 8,371.00 | 8,728.50 | 8,728.50 | 2.35% | 5,304 |
| Mar 11, 2026 | 8,816.15 | 8,844.95 | 8,483.35 | 8,528.50 | 8,528.50 | -2.01% | 1,069 |
| Mar 10, 2026 | 8,749.95 | 8,817.80 | 8,524.95 | 8,703.60 | 8,703.60 | 1.18% | 7,953 |
| Mar 9, 2026 | 8,451.00 | 8,695.50 | 8,377.85 | 8,601.80 | 8,601.80 | -1.00% | 2,478 |
| Mar 6, 2026 | 8,755.30 | 8,800.00 | 8,597.05 | 8,688.40 | 8,688.40 | -0.74% | 1,145 |
| Mar 5, 2026 | 8,650.00 | 8,960.00 | 8,650.00 | 8,752.85 | 8,752.85 | 1.95% | 2,466 |
| Mar 4, 2026 | 8,505.05 | 8,749.85 | 8,463.20 | 8,585.55 | 8,585.55 | -2.69% | 2,402 |
| Mar 2, 2026 | 8,318.05 | 9,003.95 | 8,318.05 | 8,823.10 | 8,823.10 | -3.01% | 2,481 |
| Feb 27, 2026 | 9,074.95 | 9,293.95 | 9,015.00 | 9,097.30 | 9,097.30 | 1.02% | 2,954 |
| Feb 26, 2026 | 8,720.00 | 9,024.85 | 8,720.00 | 9,005.25 | 9,005.25 | 3.21% | 2,741 |
| Feb 25, 2026 | 8,519.20 | 8,988.45 | 8,484.35 | 8,725.55 | 8,725.55 | 3.47% | 3,733 |
| Feb 24, 2026 | 8,332.00 | 8,524.00 | 8,244.70 | 8,433.25 | 8,433.25 | 1.59% | 1,107 |
| Feb 23, 2026 | 8,218.05 | 8,491.00 | 8,218.05 | 8,300.90 | 8,300.90 | 0.85% | 1,240 |
| Feb 20, 2026 | 8,205.50 | 8,381.95 | 8,163.00 | 8,230.90 | 8,230.90 | -0.34% | 6,210 |
| Feb 19, 2026 | 8,584.95 | 8,584.95 | 8,205.00 | 8,258.90 | 8,258.90 | -2.54% | 1,360 |
| Feb 18, 2026 | 8,418.00 | 8,643.90 | 8,319.00 | 8,474.20 | 8,474.20 | 1.91% | 2,746 |
| Feb 17, 2026 | 8,186.00 | 8,325.50 | 8,146.10 | 8,315.45 | 8,315.45 | 1.58% | 1,097 |
| Feb 16, 2026 | 7,999.95 | 8,200.00 | 7,910.15 | 8,186.45 | 8,186.45 | 3.03% | 1,247 |
| 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 |