Voltamp Transformers Limited (BOM:532757)
India · Delayed Price · Currency is INR 10,039
-35 (-0.35%)
At close: Jun 18, 2026
BOM:532757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 10,035.05 | 10,415.00 | 9,955.90 | 10,233.80 | 10,233.80 | 1.94% | 2,950 |
| Jun 18, 2026 | 10,036.05 | 10,067.50 | 9,960.00 | 10,039.40 | 10,039.40 | -0.35% | 864 |
| Jun 17, 2026 | 10,013.50 | 10,101.50 | 9,964.00 | 10,074.20 | 10,074.20 | 1.45% | 1,704 |
| Jun 16, 2026 | 9,979.65 | 10,250.00 | 9,906.10 | 9,930.55 | 9,930.55 | 0.40% | 3,160 |
| Jun 15, 2026 | 9,997.35 | 9,997.35 | 9,865.00 | 9,890.65 | 9,890.65 | 1.80% | 1,119 |
| Jun 12, 2026 | 9,630.20 | 9,805.00 | 9,611.00 | 9,715.60 | 9,715.60 | 1.46% | 1,748 |
| Jun 11, 2026 | 9,705.65 | 9,780.00 | 9,496.15 | 9,575.65 | 9,575.65 | -2.18% | 2,933 |
| Jun 10, 2026 | 10,089.25 | 10,089.25 | 9,689.65 | 9,788.75 | 9,788.75 | -2.15% | 1,132 |
| Jun 9, 2026 | 9,621.00 | 10,146.20 | 9,535.55 | 10,004.20 | 10,004.20 | 3.85% | 3,340 |
| Jun 8, 2026 | 9,750.70 | 10,032.20 | 9,530.00 | 9,633.45 | 9,633.45 | -2.16% | 1,889 |
| Jun 5, 2026 | 9,451.00 | 10,050.45 | 9,450.40 | 9,845.85 | 9,845.85 | 4.04% | 2,855 |
| Jun 4, 2026 | 9,399.95 | 9,567.80 | 9,398.55 | 9,463.10 | 9,463.10 | 0.93% | 1,163 |
| Jun 3, 2026 | 9,128.05 | 9,411.00 | 9,105.00 | 9,376.05 | 9,376.05 | 2.73% | 1,431 |
| Jun 2, 2026 | 9,190.95 | 9,202.95 | 9,080.00 | 9,127.15 | 9,127.15 | -0.51% | 841 |
| Jun 1, 2026 | 9,483.10 | 9,500.00 | 9,100.00 | 9,173.55 | 9,173.55 | -3.26% | 2,137 |
| May 29, 2026 | 9,300.30 | 9,627.40 | 9,193.20 | 9,483.10 | 9,483.10 | 1.71% | 2,053 |
| May 27, 2026 | 9,181.35 | 9,379.45 | 9,129.05 | 9,323.90 | 9,323.90 | 1.64% | 1,401 |
| May 26, 2026 | 9,180.00 | 9,347.90 | 9,150.00 | 9,173.75 | 9,173.75 | -0.53% | 943 |
| May 25, 2026 | 9,319.65 | 9,319.65 | 9,119.75 | 9,222.85 | 9,222.85 | 0.89% | 2,273 |
| May 22, 2026 | 9,291.05 | 9,351.00 | 9,090.00 | 9,141.45 | 9,141.45 | -1.83% | 2,563 |
| May 21, 2026 | 9,200.70 | 9,348.00 | 9,171.00 | 9,311.80 | 9,311.80 | 1.41% | 1,506 |
| May 20, 2026 | 9,075.00 | 9,220.00 | 8,970.00 | 9,182.60 | 9,182.60 | 1.49% | 1,045 |
| May 19, 2026 | 9,167.75 | 9,342.25 | 8,952.00 | 9,048.00 | 9,048.00 | -1.96% | 3,543 |
| May 18, 2026 | 9,471.45 | 9,471.45 | 9,155.00 | 9,228.85 | 9,228.85 | -2.87% | 2,143 |
| May 15, 2026 | 9,272.45 | 9,569.00 | 9,260.00 | 9,501.95 | 9,501.95 | 1.79% | 2,430 |
| May 14, 2026 | 9,589.40 | 9,589.40 | 9,088.00 | 9,335.20 | 9,335.20 | -0.64% | 2,529 |
| May 13, 2026 | 9,270.25 | 9,433.00 | 9,240.00 | 9,395.50 | 9,395.50 | 1.34% | 1,543 |
| May 12, 2026 | 9,448.80 | 9,564.65 | 9,220.00 | 9,271.10 | 9,271.10 | -1.81% | 1,920 |
| May 11, 2026 | 9,499.85 | 9,550.05 | 9,111.00 | 9,441.90 | 9,441.90 | -0.95% | 3,710 |
| May 8, 2026 | 9,440.75 | 9,779.00 | 9,440.70 | 9,532.65 | 9,532.65 | -1.06% | 9,454 |
| May 7, 2026 | 10,147.80 | 10,171.80 | 9,345.00 | 9,634.75 | 9,634.75 | -3.66% | 13,364 |
| May 6, 2026 | 10,074.90 | 10,254.30 | 9,660.00 | 10,001.20 | 10,001.20 | -0.76% | 23,190 |
| May 5, 2026 | 12,675.35 | 12,773.50 | 10,045.60 | 10,078.10 | 10,078.10 | -19.74% | 23,142 |
| May 4, 2026 | 11,750.60 | 12,825.55 | 11,750.60 | 12,556.95 | 12,556.95 | 6.66% | 4,201 |
| Apr 30, 2026 | 11,714.20 | 11,990.00 | 11,532.65 | 11,773.05 | 11,773.05 | -0.17% | 2,438 |
| Apr 29, 2026 | 11,600.00 | 11,945.00 | 11,600.00 | 11,793.50 | 11,793.50 | 2.56% | 1,941 |
| Apr 28, 2026 | 11,374.70 | 11,700.00 | 11,311.00 | 11,498.70 | 11,498.70 | 2.74% | 3,286 |
| Apr 27, 2026 | 11,000.00 | 11,431.10 | 10,990.40 | 11,192.10 | 11,192.10 | 3.87% | 3,760 |
| Apr 24, 2026 | 10,888.00 | 11,272.40 | 10,597.25 | 10,774.90 | 10,774.90 | -1.03% | 4,235 |
| Apr 23, 2026 | 11,169.40 | 11,286.10 | 10,833.55 | 10,887.50 | 10,887.50 | -1.47% | 3,648 |
| Apr 22, 2026 | 10,634.95 | 11,169.85 | 10,513.65 | 11,049.80 | 11,049.80 | 5.00% | 6,619 |
| Apr 21, 2026 | 10,386.25 | 10,760.00 | 10,300.00 | 10,523.25 | 10,523.25 | 2.22% | 5,425 |
| Apr 20, 2026 | 10,210.00 | 10,604.95 | 10,177.00 | 10,294.35 | 10,294.35 | 1.53% | 4,331 |
| Apr 17, 2026 | 9,997.55 | 10,212.95 | 9,950.00 | 10,139.25 | 10,139.25 | 3.28% | 2,930 |
| Apr 16, 2026 | 9,600.00 | 9,998.95 | 9,600.00 | 9,817.45 | 9,817.45 | 3.06% | 5,428 |
| Apr 15, 2026 | 9,700.00 | 9,750.00 | 9,493.50 | 9,525.50 | 9,525.50 | 0.70% | 3,102 |
| Apr 13, 2026 | 8,900.00 | 9,550.00 | 8,900.00 | 9,458.95 | 9,458.95 | 1.33% | 6,661 |
| Apr 10, 2026 | 9,178.35 | 9,571.55 | 9,040.50 | 9,335.05 | 9,335.05 | 2.95% | 3,227 |
| Apr 9, 2026 | 9,274.95 | 9,274.95 | 9,004.10 | 9,067.65 | 9,067.65 | -0.70% | 1,014 |
| Apr 8, 2026 | 9,390.85 | 9,390.85 | 9,020.00 | 9,131.25 | 9,131.25 | 1.63% | 2,504 |