Voltamp Transformers Limited (BOM:532757)
India · Delayed Price · Currency is INR 10,842
+517 (5.01%)
At close: Aug 21, 2026
BOM:532757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10,365.00 | 10,989.00 | 10,354.95 | 10,842.25 | 10,842.25 | 5.01% | 16,736 |
| Aug 20, 2026 | 10,095.00 | 10,365.00 | 10,060.00 | 10,325.10 | 10,325.10 | 3.30% | 3,785 |
| Aug 19, 2026 | 10,095.00 | 10,095.00 | 9,960.00 | 9,995.40 | 9,995.40 | -0.99% | 24,026 |
| Aug 18, 2026 | 9,999.55 | 10,144.70 | 9,991.00 | 10,095.20 | 10,095.20 | 1.06% | 816 |
| Aug 17, 2026 | 10,268.55 | 10,268.55 | 9,954.00 | 9,989.40 | 9,989.40 | -1.39% | 336 |
| Aug 14, 2026 | 10,100.05 | 10,259.45 | 10,012.00 | 10,129.70 | 10,129.70 | 0.93% | 1,680 |
| Aug 13, 2026 | 10,098.95 | 10,098.95 | 9,982.85 | 10,035.95 | 10,035.95 | 0.34% | 320 |
| Aug 12, 2026 | 9,940.00 | 10,100.00 | 9,940.00 | 10,001.60 | 10,001.60 | -0.27% | 714 |
| Aug 11, 2026 | 10,280.45 | 10,348.85 | 9,975.00 | 10,028.75 | 10,028.75 | -2.45% | 1,618 |
| Aug 10, 2026 | 10,209.85 | 10,350.00 | 10,066.05 | 10,280.25 | 10,280.25 | 3.19% | 2,109 |
| Aug 7, 2026 | 10,040.65 | 10,091.00 | 9,863.90 | 9,962.20 | 9,962.20 | 0.21% | 924 |
| Aug 6, 2026 | 10,041.15 | 10,119.55 | 9,901.00 | 9,941.55 | 9,941.55 | -1.04% | 1,311 |
| Aug 5, 2026 | 9,875.90 | 10,145.00 | 9,866.55 | 10,046.30 | 10,046.30 | 1.64% | 2,879 |
| Aug 4, 2026 | 9,998.70 | 10,003.00 | 9,764.60 | 9,884.10 | 9,884.10 | -1.23% | 1,972 |
| Aug 3, 2026 | 10,175.00 | 10,433.85 | 9,886.80 | 10,007.30 | 10,007.30 | 0.84% | 6,932 |
| Jul 31, 2026 | 9,390.00 | 10,585.45 | 9,360.00 | 9,923.70 | 9,923.70 | 6.68% | 48,378 |
| Jul 30, 2026 | 9,253.60 | 9,326.15 | 9,240.00 | 9,302.45 | 9,302.45 | -0.27% | 611 |
| Jul 29, 2026 | 9,314.95 | 9,388.70 | 9,275.00 | 9,328.10 | 9,328.10 | 0.49% | 10,699 |
| Jul 28, 2026 | 9,160.85 | 9,336.40 | 9,125.00 | 9,283.00 | 9,283.00 | 1.02% | 1,397 |
| Jul 27, 2026 | 9,182.10 | 9,233.95 | 9,087.60 | 9,189.30 | 9,189.30 | 0.25% | 1,357 |
| Jul 24, 2026 | 9,249.95 | 9,273.30 | 9,140.95 | 9,166.50 | 9,166.50 | -0.53% | 880 |
| Jul 23, 2026 | 9,405.65 | 9,443.65 | 9,265.95 | 9,315.60 | 9,215.60 | -0.86% | 460 |
| Jul 22, 2026 | 9,524.10 | 9,555.20 | 9,384.90 | 9,396.65 | 9,295.78 | -1.12% | 503 |
| Jul 21, 2026 | 9,609.85 | 9,609.85 | 9,465.25 | 9,503.55 | 9,401.53 | -0.23% | 384 |
| Jul 20, 2026 | 9,502.65 | 9,608.05 | 9,486.05 | 9,525.25 | 9,423.00 | 0.12% | 605 |
| Jul 17, 2026 | 9,400.00 | 9,557.35 | 9,298.20 | 9,514.05 | 9,411.92 | 1.19% | 2,116 |
| Jul 16, 2026 | 9,480.00 | 9,500.00 | 9,300.00 | 9,401.70 | 9,300.78 | -0.11% | 1,161 |
| Jul 15, 2026 | 9,331.95 | 9,459.90 | 9,282.00 | 9,411.75 | 9,310.72 | 1.29% | 1,017 |
| Jul 14, 2026 | 9,460.00 | 9,460.00 | 9,260.55 | 9,292.00 | 9,192.25 | -1.81% | 1,080 |
| Jul 13, 2026 | 9,554.55 | 9,554.55 | 9,372.05 | 9,462.90 | 9,361.32 | -0.96% | 832 |
| Jul 10, 2026 | 9,607.20 | 9,626.00 | 9,531.45 | 9,554.55 | 9,451.98 | -0.28% | 775 |
| Jul 9, 2026 | 9,613.50 | 9,613.50 | 9,422.00 | 9,581.10 | 9,478.25 | 2.14% | 1,297 |
| Jul 8, 2026 | 9,716.25 | 9,716.25 | 9,353.40 | 9,380.30 | 9,279.61 | -3.29% | 13,294 |
| Jul 7, 2026 | 9,875.40 | 9,875.40 | 9,665.00 | 9,699.85 | 9,595.73 | -1.56% | 470 |
| Jul 6, 2026 | 9,650.00 | 9,871.00 | 9,574.85 | 9,853.60 | 9,747.82 | 1.62% | 1,950 |
| Jul 3, 2026 | 9,921.60 | 9,921.60 | 9,621.55 | 9,696.15 | 9,592.06 | -1.73% | 1,750 |
| Jul 2, 2026 | 9,926.00 | 9,946.95 | 9,655.85 | 9,866.65 | 9,760.73 | -0.85% | 1,769 |
| Jul 1, 2026 | 10,381.45 | 10,613.70 | 9,880.00 | 9,951.15 | 9,844.33 | -3.86% | 1,387 |
| Jun 30, 2026 | 10,084.75 | 10,477.75 | 10,070.40 | 10,350.65 | 10,239.54 | 3.12% | 1,631 |
| Jun 29, 2026 | 10,309.35 | 10,462.80 | 9,850.05 | 10,037.55 | 9,929.80 | -2.66% | 1,841 |
| Jun 25, 2026 | 10,614.10 | 10,614.10 | 10,238.10 | 10,311.90 | 10,201.21 | -1.40% | 1,832 |
| Jun 24, 2026 | 10,589.95 | 10,737.85 | 10,400.00 | 10,458.30 | 10,346.03 | -1.16% | 1,210 |
| Jun 23, 2026 | 10,589.35 | 11,143.00 | 10,496.15 | 10,581.35 | 10,467.76 | 0.77% | 4,003 |
| Jun 22, 2026 | 10,150.40 | 10,640.00 | 10,150.40 | 10,500.20 | 10,387.48 | 2.60% | 3,698 |
| Jun 19, 2026 | 10,035.05 | 10,415.00 | 9,955.90 | 10,233.80 | 10,123.94 | 1.94% | 2,950 |
| Jun 18, 2026 | 10,036.05 | 10,067.50 | 9,960.00 | 10,039.40 | 9,931.63 | -0.35% | 864 |
| Jun 17, 2026 | 10,013.50 | 10,101.50 | 9,964.00 | 10,074.20 | 9,966.06 | 1.45% | 1,704 |
| Jun 16, 2026 | 9,979.65 | 10,250.00 | 9,906.10 | 9,930.55 | 9,823.95 | 0.40% | 3,160 |
| Jun 15, 2026 | 9,997.35 | 9,997.35 | 9,865.00 | 9,890.65 | 9,784.48 | 1.80% | 1,119 |
| Jun 12, 2026 | 9,630.20 | 9,805.00 | 9,611.00 | 9,715.60 | 9,611.31 | 1.46% | 1,748 |