Voltamp Transformers Limited (NSE:VOLTAMP)
India · Delayed Price · Currency is INR 7,945.00
-153.00 (-1.89%)
Sep 4, 2025, 3:30 PM IST
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8,017.50 | 8,115.00 | 7,953.00 | 8,098.00 | 8,098.00 | 0.88% | 9,410 |
| Sep 2, 2025 | 7,995.00 | 8,115.00 | 7,980.00 | 8,027.50 | 8,027.50 | 0.51% | 11,309 |
| Sep 1, 2025 | 7,882.50 | 8,033.00 | 7,844.00 | 7,986.50 | 7,986.50 | 2.29% | 11,638 |
| Aug 29, 2025 | 7,843.00 | 7,939.00 | 7,800.00 | 7,808.00 | 7,808.00 | -1.12% | 10,870 |
| Aug 28, 2025 | 7,900.00 | 7,988.50 | 7,815.00 | 7,896.50 | 7,896.50 | 0.03% | 13,877 |
| Aug 26, 2025 | 8,089.00 | 8,109.00 | 7,863.50 | 7,894.50 | 7,894.50 | -2.38% | 18,644 |
| Aug 25, 2025 | 8,235.50 | 8,265.00 | 8,060.00 | 8,087.00 | 8,087.00 | -1.64% | 11,679 |
| Aug 22, 2025 | 8,180.00 | 8,238.00 | 8,130.00 | 8,221.50 | 8,221.50 | 0.16% | 10,763 |
| Aug 21, 2025 | 8,270.00 | 8,326.00 | 8,185.50 | 8,208.00 | 8,208.00 | -0.17% | 10,481 |
| Aug 20, 2025 | 8,235.00 | 8,270.00 | 8,140.00 | 8,222.00 | 8,222.00 | -0.02% | 11,768 |
| Aug 19, 2025 | 7,974.00 | 8,250.00 | 7,934.00 | 8,223.50 | 8,223.50 | 3.13% | 33,427 |
| Aug 18, 2025 | 8,049.50 | 8,049.50 | 7,920.00 | 7,974.00 | 7,974.00 | 1.01% | 17,626 |
| Aug 14, 2025 | 8,044.50 | 8,059.50 | 7,870.50 | 7,894.50 | 7,894.50 | -1.27% | 14,117 |
| Aug 13, 2025 | 8,040.00 | 8,142.50 | 7,961.50 | 7,996.00 | 7,996.00 | 0.19% | 16,852 |
| Aug 12, 2025 | 8,060.00 | 8,097.00 | 7,947.50 | 7,981.00 | 7,981.00 | -1.36% | 15,715 |
| Aug 11, 2025 | 7,970.00 | 8,125.00 | 7,880.00 | 8,091.00 | 8,091.00 | 1.36% | 21,885 |
| Aug 8, 2025 | 8,111.00 | 8,191.00 | 7,925.00 | 7,982.50 | 7,982.50 | -0.63% | 20,910 |
| Aug 7, 2025 | 8,212.00 | 8,228.00 | 7,854.50 | 8,033.00 | 8,033.00 | -2.07% | 83,452 |
| Aug 6, 2025 | 8,569.50 | 8,569.50 | 8,180.00 | 8,203.00 | 8,203.00 | -3.26% | 36,286 |
| Aug 5, 2025 | 8,599.00 | 8,720.00 | 8,450.00 | 8,479.50 | 8,479.50 | -1.04% | 27,006 |
| Aug 4, 2025 | 8,534.50 | 8,686.00 | 8,476.00 | 8,569.00 | 8,569.00 | 0.55% | 27,279 |
| Aug 1, 2025 | 8,805.50 | 8,832.00 | 8,501.00 | 8,522.00 | 8,522.00 | -3.55% | 37,168 |
| Jul 31, 2025 | 8,801.50 | 9,048.50 | 8,690.00 | 8,836.00 | 8,836.00 | -0.63% | 25,160 |
| Jul 30, 2025 | 9,275.00 | 9,275.00 | 8,829.00 | 8,892.00 | 8,892.00 | -4.23% | 52,239 |
| Jul 29, 2025 | 8,634.50 | 9,442.00 | 8,510.00 | 9,285.00 | 9,285.00 | 7.85% | 147,657 |
| Jul 28, 2025 | 8,715.50 | 8,825.00 | 8,527.00 | 8,609.00 | 8,609.00 | -2.61% | 32,896 |
| Jul 25, 2025 | 9,099.00 | 9,108.50 | 8,797.00 | 8,840.00 | 8,840.00 | -3.25% | 25,194 |
| Jul 24, 2025 | 9,308.50 | 9,308.50 | 9,120.50 | 9,136.50 | 9,136.50 | -1.85% | 17,376 |
| Jul 23, 2025 | 9,465.00 | 9,500.50 | 9,272.50 | 9,309.00 | 9,309.00 | -1.35% | 17,158 |
| Jul 22, 2025 | 9,500.00 | 9,555.00 | 9,413.50 | 9,436.50 | 9,436.50 | -1.12% | 17,063 |
| Jul 21, 2025 | 9,584.00 | 9,584.00 | 9,456.50 | 9,543.00 | 9,443.00 | -0.05% | 20,556 |
| Jul 18, 2025 | 9,676.00 | 9,735.00 | 9,491.00 | 9,548.00 | 9,447.95 | -0.70% | 19,716 |
| Jul 17, 2025 | 9,771.00 | 9,771.00 | 9,575.00 | 9,615.00 | 9,514.25 | -0.78% | 17,851 |
| Jul 16, 2025 | 9,800.00 | 9,840.00 | 9,641.00 | 9,691.00 | 9,589.45 | -0.56% | 15,071 |
| Jul 15, 2025 | 9,630.00 | 9,955.50 | 9,630.00 | 9,745.50 | 9,643.38 | 1.62% | 35,618 |
| Jul 14, 2025 | 9,646.50 | 9,757.00 | 9,530.00 | 9,590.00 | 9,489.51 | -0.59% | 30,486 |
| Jul 11, 2025 | 9,821.00 | 9,937.00 | 9,618.00 | 9,646.50 | 9,545.42 | -1.94% | 28,652 |
| Jul 10, 2025 | 9,904.00 | 10,088.00 | 9,780.50 | 9,837.00 | 9,733.92 | 0.04% | 48,746 |
| Jul 9, 2025 | 9,463.00 | 9,895.00 | 9,430.00 | 9,833.50 | 9,730.46 | 4.43% | 85,948 |
| Jul 8, 2025 | 9,411.00 | 9,598.00 | 9,370.50 | 9,416.00 | 9,317.33 | 0.05% | 26,064 |
| Jul 7, 2025 | 9,387.50 | 9,515.00 | 9,310.00 | 9,411.00 | 9,312.38 | 0.67% | 20,996 |
| Jul 4, 2025 | 9,478.00 | 9,565.00 | 9,320.50 | 9,348.50 | 9,250.54 | -1.37% | 19,818 |
| Jul 3, 2025 | 9,600.00 | 9,785.00 | 9,440.00 | 9,478.50 | 9,379.18 | -1.47% | 30,183 |
| Jul 2, 2025 | 9,906.50 | 9,920.00 | 9,504.00 | 9,619.50 | 9,518.70 | -2.00% | 46,448 |
| Jul 1, 2025 | 9,563.50 | 9,927.50 | 9,519.00 | 9,816.00 | 9,713.14 | 3.15% | 64,245 |
| Jun 30, 2025 | 9,441.50 | 9,615.00 | 9,351.00 | 9,516.00 | 9,416.28 | 2.48% | 78,232 |
| Jun 27, 2025 | 9,140.00 | 9,450.00 | 9,089.00 | 9,286.00 | 9,188.69 | 2.04% | 70,600 |
| Jun 26, 2025 | 8,800.00 | 9,218.00 | 8,800.00 | 9,100.00 | 9,004.64 | 3.41% | 90,686 |
| Jun 25, 2025 | 8,639.50 | 8,850.00 | 8,633.50 | 8,800.00 | 8,707.79 | 2.15% | 22,185 |
| Jun 24, 2025 | 8,737.00 | 8,799.50 | 8,590.00 | 8,614.50 | 8,524.23 | -0.46% | 20,493 |