Voltamp Transformers Limited (NSE:VOLTAMP)
India · Delayed Price · Currency is INR 6,826.00
-72.00 (-1.04%)
Jan 23, 2026, 3:29 PM IST
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,900.00 | 6,920.50 | 6,830.00 | 6,830.50 | - | -0.98% | 6,413 |
| Jan 22, 2026 | 6,825.00 | 7,049.00 | 6,825.00 | 6,898.00 | 6,898.00 | 1.76% | 17,604 |
| Jan 21, 2026 | 6,914.50 | 6,915.00 | 6,756.00 | 6,778.50 | 6,778.50 | -1.92% | 37,303 |
| Jan 20, 2026 | 7,086.50 | 7,099.00 | 6,875.00 | 6,911.00 | 6,911.00 | -2.38% | 23,961 |
| Jan 19, 2026 | 7,190.50 | 7,200.50 | 7,060.00 | 7,079.50 | 7,079.50 | -2.78% | 14,649 |
| Jan 16, 2026 | 7,150.00 | 7,520.00 | 7,077.00 | 7,282.00 | 7,282.00 | 1.82% | 45,503 |
| Jan 14, 2026 | 7,160.50 | 7,232.50 | 7,115.00 | 7,151.50 | 7,151.50 | -0.13% | 24,935 |
| Jan 13, 2026 | 7,125.50 | 7,224.00 | 7,035.50 | 7,160.50 | 7,160.50 | 1.01% | 24,107 |
| Jan 12, 2026 | 7,264.50 | 7,399.00 | 6,975.50 | 7,089.00 | 7,089.00 | -2.42% | 29,800 |
| Jan 9, 2026 | 7,575.00 | 7,580.00 | 7,237.00 | 7,264.50 | 7,264.50 | -4.19% | 41,280 |
| Jan 8, 2026 | 7,720.00 | 7,755.50 | 7,550.00 | 7,582.00 | 7,582.00 | -1.65% | 15,311 |
| Jan 7, 2026 | 7,612.00 | 7,733.00 | 7,581.00 | 7,709.50 | 7,709.50 | 0.90% | 22,852 |
| Jan 6, 2026 | 7,790.00 | 7,790.00 | 7,612.00 | 7,640.50 | 7,640.50 | -1.92% | 17,107 |
| Jan 5, 2026 | 7,818.50 | 7,958.50 | 7,770.00 | 7,790.00 | 7,790.00 | -1.10% | 15,073 |
| Jan 2, 2026 | 7,790.50 | 7,940.00 | 7,677.00 | 7,877.00 | 7,877.00 | 1.11% | 22,419 |
| Jan 1, 2026 | 7,880.00 | 7,880.00 | 7,745.00 | 7,790.50 | 7,790.50 | -0.78% | 19,024 |
| Dec 31, 2025 | 7,700.00 | 7,879.00 | 7,676.50 | 7,852.00 | 7,852.00 | 2.17% | 34,891 |
| Dec 30, 2025 | 7,800.00 | 7,805.00 | 7,524.00 | 7,685.50 | 7,685.50 | -1.03% | 40,996 |
| Dec 29, 2025 | 7,795.00 | 7,810.00 | 7,650.00 | 7,765.50 | 7,765.50 | -0.15% | 18,184 |
| Dec 26, 2025 | 7,801.00 | 7,899.50 | 7,760.00 | 7,777.50 | 7,777.50 | -1.39% | 13,581 |
| Dec 24, 2025 | 7,918.50 | 7,955.00 | 7,854.50 | 7,887.50 | 7,887.50 | 0.10% | 12,757 |
| Dec 23, 2025 | 7,930.00 | 7,947.00 | 7,860.00 | 7,879.50 | 7,879.50 | -0.71% | 11,548 |
| Dec 22, 2025 | 8,071.50 | 8,170.00 | 7,920.00 | 7,935.50 | 7,935.50 | -1.68% | 29,045 |
| Dec 19, 2025 | 7,860.00 | 8,160.00 | 7,860.00 | 8,071.50 | 8,071.50 | 2.42% | 40,829 |
| Dec 18, 2025 | 7,879.50 | 7,951.50 | 7,803.00 | 7,880.50 | 7,880.50 | -0.40% | 13,788 |
| Dec 17, 2025 | 7,950.50 | 7,988.00 | 7,812.00 | 7,912.00 | 7,912.00 | -0.73% | 15,356 |
| Dec 16, 2025 | 8,058.00 | 8,125.50 | 7,948.00 | 7,970.50 | 7,970.50 | -1.09% | 10,932 |
| Dec 15, 2025 | 8,085.00 | 8,179.50 | 8,030.00 | 8,058.00 | 8,058.00 | -0.52% | 14,382 |
| Dec 12, 2025 | 7,995.00 | 8,134.00 | 7,995.00 | 8,100.50 | 8,100.50 | 1.48% | 20,101 |
| Dec 11, 2025 | 7,952.00 | 8,040.00 | 7,870.00 | 7,982.50 | 7,982.50 | 0.39% | 13,593 |
| Dec 10, 2025 | 7,995.50 | 8,040.00 | 7,878.50 | 7,951.50 | 7,951.50 | -0.55% | 25,151 |
| Dec 9, 2025 | 7,600.00 | 8,035.00 | 7,549.50 | 7,995.50 | 7,995.50 | 4.07% | 40,893 |
| Dec 8, 2025 | 7,960.00 | 7,960.00 | 7,652.50 | 7,682.50 | 7,682.50 | -2.52% | 38,014 |
| Dec 5, 2025 | 8,000.50 | 8,044.00 | 7,840.00 | 7,881.00 | 7,881.00 | -1.49% | 27,118 |
| Dec 4, 2025 | 7,922.00 | 8,028.00 | 7,805.00 | 8,000.50 | 8,000.50 | 1.04% | 39,399 |
| Dec 3, 2025 | 8,001.50 | 8,005.50 | 7,835.00 | 7,918.50 | 7,918.50 | -0.54% | 34,304 |
| Dec 2, 2025 | 7,943.00 | 8,150.00 | 7,875.00 | 7,961.50 | 7,961.50 | 0.80% | 74,943 |
| Dec 1, 2025 | 8,241.50 | 8,241.50 | 7,861.00 | 7,898.50 | 7,898.50 | -3.20% | 50,777 |
| Nov 28, 2025 | 8,172.50 | 8,577.00 | 8,131.00 | 8,159.50 | 8,159.50 | 1.09% | 183,464 |
| Nov 27, 2025 | 8,200.00 | 8,209.50 | 8,049.00 | 8,071.50 | 8,071.50 | -0.91% | 14,520 |
| Nov 26, 2025 | 8,148.00 | 8,214.50 | 8,025.00 | 8,146.00 | 8,146.00 | 0.92% | 22,014 |
| Nov 25, 2025 | 8,170.00 | 8,217.00 | 8,014.00 | 8,072.00 | 8,072.00 | -1.42% | 22,957 |
| Nov 24, 2025 | 8,099.50 | 8,252.00 | 8,002.00 | 8,188.50 | 8,188.50 | 1.34% | 76,696 |
| Nov 21, 2025 | 8,270.00 | 8,328.00 | 7,971.00 | 8,080.50 | 8,080.50 | -2.06% | 38,495 |
| Nov 20, 2025 | 8,549.00 | 8,566.00 | 8,230.00 | 8,250.50 | 8,250.50 | -3.09% | 42,356 |
| Nov 19, 2025 | 8,670.50 | 8,670.50 | 8,351.00 | 8,513.50 | 8,513.50 | -1.81% | 41,801 |
| Nov 18, 2025 | 8,497.50 | 8,739.00 | 8,402.00 | 8,670.50 | 8,670.50 | 1.52% | 58,144 |
| Nov 17, 2025 | 8,156.00 | 8,560.00 | 8,100.50 | 8,541.00 | 8,541.00 | 5.76% | 74,779 |
| Nov 14, 2025 | 8,300.00 | 8,300.00 | 8,033.50 | 8,075.50 | 8,075.50 | -2.75% | 31,768 |
| Nov 13, 2025 | 8,280.50 | 8,341.50 | 8,209.50 | 8,304.00 | 8,304.00 | 0.26% | 44,486 |