Voltamp Transformers Limited (NSE:VOLTAMP)
India · Delayed Price · Currency is INR 9,198.00
-15.00 (-0.16%)
May 26, 2026, 3:30 PM IST
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9,195.00 | 9,349.00 | 9,150.00 | 9,173.00 | 9,173.00 | -0.43% | 28,108 |
| May 25, 2026 | 9,170.00 | 9,339.00 | 9,123.00 | 9,213.00 | 9,213.00 | 0.86% | 33,828 |
| May 22, 2026 | 9,311.00 | 9,354.00 | 9,090.00 | 9,134.00 | 9,134.00 | -1.90% | 47,258 |
| May 21, 2026 | 9,219.00 | 9,351.00 | 9,163.00 | 9,311.00 | 9,311.00 | 1.47% | 41,082 |
| May 20, 2026 | 9,051.00 | 9,249.00 | 8,958.00 | 9,176.00 | 9,176.00 | 1.38% | 32,778 |
| May 19, 2026 | 9,226.00 | 9,333.00 | 8,950.00 | 9,051.00 | 9,051.00 | -1.90% | 82,375 |
| May 18, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,226.00 | 9,226.00 | -2.89% | 64,238 |
| May 15, 2026 | 9,334.00 | 9,575.00 | 9,251.00 | 9,501.00 | 9,501.00 | 1.79% | 55,967 |
| May 14, 2026 | 9,401.00 | 9,464.00 | 9,084.00 | 9,334.00 | 9,334.00 | -0.60% | 37,273 |
| May 13, 2026 | 9,260.00 | 9,444.00 | 9,241.00 | 9,390.00 | 9,390.00 | 1.14% | 54,990 |
| May 12, 2026 | 9,412.00 | 9,570.00 | 9,213.00 | 9,284.00 | 9,284.00 | -1.69% | 98,301 |
| May 11, 2026 | 9,361.00 | 9,597.00 | 9,111.00 | 9,444.00 | 9,444.00 | -0.95% | 86,461 |
| May 8, 2026 | 9,548.00 | 9,780.00 | 9,458.00 | 9,535.00 | 9,535.00 | -1.07% | 149,593 |
| May 7, 2026 | 10,002.00 | 10,192.00 | 9,340.00 | 9,638.00 | 9,638.00 | -3.64% | 326,388 |
| May 6, 2026 | 10,032.00 | 10,250.00 | 9,653.00 | 10,002.00 | 10,002.00 | -0.79% | 296,447 |
| May 5, 2026 | 12,740.00 | 12,799.00 | 10,016.00 | 10,082.00 | 10,082.00 | -19.47% | 524,975 |
| May 4, 2026 | 11,900.00 | 12,863.00 | 11,750.00 | 12,520.00 | 12,520.00 | 6.63% | 88,302 |
| Apr 30, 2026 | 11,824.00 | 11,998.00 | 11,506.00 | 11,742.00 | 11,742.00 | -0.43% | 88,599 |
| Apr 29, 2026 | 11,600.00 | 11,948.00 | 11,600.00 | 11,793.00 | 11,793.00 | 2.44% | 72,205 |
| Apr 28, 2026 | 11,320.00 | 11,709.00 | 11,299.00 | 11,512.50 | 11,512.50 | 2.75% | 109,431 |
| Apr 27, 2026 | 11,001.00 | 11,430.00 | 10,983.50 | 11,204.00 | 11,204.00 | 4.04% | 85,320 |
| Apr 24, 2026 | 10,888.00 | 11,271.00 | 10,551.00 | 10,768.50 | 10,768.50 | -1.07% | 106,529 |
| Apr 23, 2026 | 11,100.00 | 11,295.00 | 10,825.00 | 10,884.50 | 10,884.50 | -1.51% | 79,074 |
| Apr 22, 2026 | 10,589.00 | 11,168.00 | 10,510.00 | 11,051.00 | 11,051.00 | 5.00% | 127,182 |
| Apr 21, 2026 | 10,307.00 | 10,760.00 | 10,260.50 | 10,524.50 | 10,524.50 | 2.11% | 73,611 |
| Apr 20, 2026 | 10,205.00 | 10,599.50 | 10,188.00 | 10,307.00 | 10,307.00 | 1.60% | 121,196 |
| Apr 17, 2026 | 9,960.00 | 10,210.00 | 9,919.00 | 10,145.00 | 10,145.00 | 2.99% | 78,428 |
| Apr 16, 2026 | 9,614.00 | 9,995.00 | 9,581.50 | 9,850.00 | 9,850.00 | 3.36% | 124,310 |
| Apr 15, 2026 | 9,650.00 | 9,746.00 | 9,500.00 | 9,530.00 | 9,530.00 | 0.71% | 49,553 |
| Apr 13, 2026 | 9,120.00 | 9,550.00 | 9,091.00 | 9,463.00 | 9,463.00 | 1.63% | 82,817 |
| Apr 10, 2026 | 9,055.00 | 9,581.00 | 9,048.00 | 9,311.50 | 9,311.50 | 2.57% | 78,960 |
| Apr 9, 2026 | 9,133.50 | 9,249.50 | 9,000.00 | 9,078.50 | 9,078.50 | -0.60% | 25,089 |
| Apr 8, 2026 | 9,380.00 | 9,380.00 | 9,021.50 | 9,133.00 | 9,133.00 | 1.69% | 31,340 |
| Apr 7, 2026 | 8,979.00 | 9,049.50 | 8,890.00 | 8,981.50 | 8,981.50 | -0.12% | 17,564 |
| Apr 6, 2026 | 9,244.00 | 9,399.50 | 8,955.50 | 8,992.50 | 8,992.50 | -1.94% | 43,584 |
| Apr 2, 2026 | 8,880.00 | 9,190.00 | 8,802.00 | 9,170.50 | 9,170.50 | 1.28% | 32,739 |
| Apr 1, 2026 | 8,919.50 | 9,120.00 | 8,800.00 | 9,055.00 | 9,055.00 | 4.25% | 48,315 |
| Mar 30, 2026 | 8,400.00 | 8,730.00 | 8,252.00 | 8,685.50 | 8,685.50 | 2.92% | 54,894 |
| Mar 27, 2026 | 8,482.00 | 8,520.00 | 8,203.00 | 8,439.00 | 8,439.00 | -1.67% | 37,286 |
| Mar 25, 2026 | 8,500.00 | 8,730.00 | 8,480.00 | 8,582.00 | 8,582.00 | 1.65% | 16,230 |
| Mar 24, 2026 | 8,520.00 | 8,530.00 | 8,357.00 | 8,443.00 | 8,443.00 | 1.71% | 18,032 |
| Mar 23, 2026 | 8,501.00 | 8,521.00 | 8,221.00 | 8,301.00 | 8,301.00 | -3.53% | 31,771 |
| Mar 20, 2026 | 8,456.00 | 8,670.00 | 8,456.00 | 8,604.50 | 8,604.50 | 2.29% | 21,269 |
| Mar 19, 2026 | 8,535.50 | 8,678.00 | 8,362.00 | 8,411.50 | 8,411.50 | -3.59% | 16,699 |
| Mar 18, 2026 | 8,500.00 | 8,802.00 | 8,460.00 | 8,725.00 | 8,725.00 | 2.61% | 20,596 |
| Mar 17, 2026 | 8,397.00 | 8,591.00 | 8,310.50 | 8,503.00 | 8,503.00 | 1.56% | 18,061 |
| Mar 16, 2026 | 8,553.00 | 8,553.00 | 8,179.00 | 8,372.50 | 8,372.50 | -1.56% | 34,682 |
| Mar 13, 2026 | 8,700.00 | 8,700.00 | 8,420.50 | 8,505.00 | 8,505.00 | -2.64% | 46,287 |
| Mar 12, 2026 | 8,370.00 | 8,779.00 | 8,368.00 | 8,736.00 | 8,736.00 | 2.44% | 42,776 |
| Mar 11, 2026 | 8,706.00 | 8,850.00 | 8,490.50 | 8,528.00 | 8,528.00 | -2.03% | 26,254 |