Voltamp Transformers Limited (NSE:VOLTAMP)
India · Delayed Price · Currency is INR 8,749.00
+156.50 (1.82%)
At close: Mar 5, 2026
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,596.00 | 8,872.50 | 8,596.00 | 8,838.00 | - | 2.86% | 17,620 |
| Mar 4, 2026 | 8,638.50 | 8,750.00 | 8,460.50 | 8,592.50 | 8,592.50 | -2.52% | 51,639 |
| Mar 2, 2026 | 8,540.00 | 9,009.00 | 8,540.00 | 8,814.50 | 8,814.50 | -3.19% | 67,394 |
| Feb 27, 2026 | 9,050.00 | 9,294.00 | 9,019.50 | 9,105.00 | 9,105.00 | 1.12% | 98,680 |
| Feb 26, 2026 | 8,738.00 | 9,025.00 | 8,730.00 | 9,004.00 | 9,004.00 | 3.21% | 76,402 |
| Feb 25, 2026 | 8,519.00 | 8,988.00 | 8,467.00 | 8,724.00 | 8,724.00 | 3.49% | 107,938 |
| Feb 24, 2026 | 8,275.50 | 8,528.00 | 8,247.50 | 8,429.50 | 8,429.50 | 1.67% | 50,341 |
| Feb 23, 2026 | 8,305.00 | 8,495.00 | 8,262.00 | 8,291.00 | 8,291.00 | 0.75% | 38,061 |
| Feb 20, 2026 | 8,250.50 | 8,394.00 | 8,162.50 | 8,229.50 | 8,229.50 | -0.33% | 40,423 |
| Feb 19, 2026 | 8,539.00 | 8,568.50 | 8,200.00 | 8,256.50 | 8,256.50 | -2.41% | 37,074 |
| Feb 18, 2026 | 8,354.00 | 8,637.50 | 8,320.00 | 8,460.00 | 8,460.00 | 1.73% | 71,297 |
| Feb 17, 2026 | 8,189.50 | 8,333.00 | 8,141.00 | 8,316.00 | 8,316.00 | 1.54% | 36,282 |
| Feb 16, 2026 | 7,900.00 | 8,210.00 | 7,836.00 | 8,189.50 | 8,189.50 | 2.95% | 26,725 |
| Feb 13, 2026 | 8,108.00 | 8,135.00 | 7,921.00 | 7,955.00 | 7,955.00 | -2.57% | 24,998 |
| Feb 12, 2026 | 8,152.00 | 8,259.50 | 8,140.00 | 8,164.50 | 8,164.50 | -0.20% | 18,207 |
| Feb 11, 2026 | 8,163.50 | 8,242.00 | 8,065.00 | 8,180.50 | 8,180.50 | 0.12% | 29,284 |
| Feb 10, 2026 | 8,165.00 | 8,374.00 | 8,120.00 | 8,170.50 | 8,170.50 | 0.34% | 41,648 |
| Feb 9, 2026 | 8,003.00 | 8,289.00 | 7,994.00 | 8,143.00 | 8,143.00 | 2.13% | 47,889 |
| Feb 6, 2026 | 7,973.50 | 8,098.00 | 7,854.50 | 7,973.00 | 7,973.00 | 0.20% | 37,687 |
| Feb 5, 2026 | 7,670.00 | 8,245.50 | 7,531.00 | 7,957.00 | 7,957.00 | 3.66% | 139,783 |
| Feb 4, 2026 | 7,687.00 | 7,730.00 | 7,545.50 | 7,676.00 | 7,676.00 | 1.04% | 21,997 |
| Feb 3, 2026 | 7,740.50 | 7,760.00 | 7,475.00 | 7,597.00 | 7,597.00 | 1.31% | 32,589 |
| Feb 2, 2026 | 7,285.50 | 7,605.50 | 7,256.50 | 7,499.00 | 7,499.00 | 2.42% | 45,982 |
| Feb 1, 2026 | 7,410.00 | 7,479.50 | 7,210.00 | 7,322.00 | 7,322.00 | -0.71% | 17,936 |
| Jan 30, 2026 | 7,249.00 | 7,432.00 | 7,175.00 | 7,374.50 | 7,374.50 | 1.94% | 36,084 |
| Jan 29, 2026 | 7,265.00 | 7,270.50 | 7,140.00 | 7,234.50 | 7,234.50 | 1.39% | 26,442 |
| Jan 28, 2026 | 6,790.00 | 7,180.00 | 6,790.00 | 7,135.50 | 7,135.50 | 5.25% | 22,590 |
| Jan 27, 2026 | 6,826.00 | 6,869.50 | 6,666.00 | 6,779.50 | 6,779.50 | -0.68% | 20,139 |
| Jan 23, 2026 | 6,900.00 | 6,920.50 | 6,805.00 | 6,826.00 | 6,826.00 | -1.04% | 14,709 |
| 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 |