Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,366.90
+40.10 (3.02%)
At close: Feb 3, 2026
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,351.00 | 1,387.00 | 1,350.10 | 1,366.90 | 1,366.90 | 3.02% | 885,505 |
| Feb 2, 2026 | 1,297.40 | 1,331.70 | 1,270.00 | 1,326.80 | 1,326.80 | 2.47% | 804,266 |
| Feb 1, 2026 | 1,328.00 | 1,331.10 | 1,283.30 | 1,294.80 | 1,294.80 | -2.49% | 248,364 |
| Jan 30, 2026 | 1,341.40 | 1,364.20 | 1,280.00 | 1,327.90 | 1,327.90 | -1.57% | 1,448,958 |
| Jan 29, 2026 | 1,374.90 | 1,374.90 | 1,332.60 | 1,349.10 | 1,349.10 | -1.73% | 712,808 |
| Jan 28, 2026 | 1,341.00 | 1,379.90 | 1,333.60 | 1,372.90 | 1,372.90 | 3.18% | 744,898 |
| Jan 27, 2026 | 1,320.00 | 1,343.40 | 1,288.00 | 1,330.60 | 1,330.60 | 1.16% | 879,649 |
| Jan 23, 2026 | 1,298.00 | 1,363.00 | 1,295.00 | 1,315.40 | 1,315.40 | 1.69% | 1,639,531 |
| Jan 22, 2026 | 1,304.00 | 1,313.00 | 1,274.90 | 1,293.50 | 1,293.50 | 0.22% | 740,297 |
| Jan 21, 2026 | 1,320.00 | 1,331.30 | 1,274.20 | 1,290.60 | 1,290.60 | -2.54% | 868,081 |
| Jan 20, 2026 | 1,390.50 | 1,402.40 | 1,319.20 | 1,324.30 | 1,324.30 | -5.30% | 634,651 |
| Jan 19, 2026 | 1,405.20 | 1,417.60 | 1,395.00 | 1,398.40 | 1,398.40 | -0.92% | 592,965 |
| Jan 16, 2026 | 1,440.00 | 1,448.50 | 1,407.00 | 1,411.40 | 1,411.40 | -1.98% | 432,002 |
| Jan 14, 2026 | 1,459.00 | 1,459.00 | 1,429.10 | 1,439.90 | 1,439.90 | -1.42% | 464,407 |
| Jan 13, 2026 | 1,470.00 | 1,479.80 | 1,445.50 | 1,460.70 | 1,460.70 | -0.51% | 403,722 |
| Jan 12, 2026 | 1,461.00 | 1,483.30 | 1,457.00 | 1,468.20 | 1,468.20 | 0.10% | 802,829 |
| Jan 9, 2026 | 1,465.00 | 1,482.80 | 1,458.00 | 1,466.80 | 1,466.80 | -0.16% | 368,916 |
| Jan 8, 2026 | 1,507.70 | 1,512.00 | 1,465.10 | 1,469.10 | 1,469.10 | -2.55% | 375,644 |
| Jan 7, 2026 | 1,485.00 | 1,517.90 | 1,482.40 | 1,507.60 | 1,507.60 | 1.44% | 1,046,719 |
| Jan 6, 2026 | 1,476.80 | 1,505.00 | 1,472.80 | 1,486.20 | 1,486.20 | 0.64% | 1,231,903 |
| Jan 5, 2026 | 1,429.50 | 1,494.60 | 1,423.20 | 1,476.80 | 1,476.80 | 3.26% | 1,588,073 |
| Jan 2, 2026 | 1,389.00 | 1,447.60 | 1,386.90 | 1,430.20 | 1,430.20 | 3.32% | 1,109,054 |
| Jan 1, 2026 | 1,361.20 | 1,388.00 | 1,361.20 | 1,384.30 | 1,384.30 | 1.70% | 283,325 |
| Dec 31, 2025 | 1,350.70 | 1,375.00 | 1,343.70 | 1,361.20 | 1,361.20 | 0.78% | 326,590 |
| Dec 30, 2025 | 1,377.00 | 1,378.80 | 1,346.40 | 1,350.70 | 1,350.70 | -2.13% | 367,193 |
| Dec 29, 2025 | 1,384.50 | 1,399.30 | 1,376.00 | 1,380.10 | 1,380.10 | -0.07% | 423,594 |
| Dec 26, 2025 | 1,390.00 | 1,412.40 | 1,377.00 | 1,381.10 | 1,381.10 | -0.98% | 281,489 |
| Dec 24, 2025 | 1,385.60 | 1,420.00 | 1,377.80 | 1,394.70 | 1,394.70 | 0.66% | 476,963 |
| Dec 23, 2025 | 1,388.80 | 1,391.90 | 1,376.20 | 1,385.60 | 1,385.60 | -0.17% | 232,195 |
| Dec 22, 2025 | 1,375.50 | 1,392.70 | 1,372.00 | 1,388.00 | 1,388.00 | 0.91% | 201,211 |
| Dec 19, 2025 | 1,397.00 | 1,415.00 | 1,364.50 | 1,375.50 | 1,375.50 | -1.87% | 1,059,210 |
| Dec 18, 2025 | 1,377.10 | 1,425.90 | 1,370.40 | 1,401.70 | 1,401.70 | 1.54% | 1,063,259 |
| Dec 17, 2025 | 1,390.00 | 1,396.00 | 1,375.70 | 1,380.50 | 1,380.50 | -0.99% | 662,702 |
| Dec 16, 2025 | 1,380.00 | 1,402.30 | 1,375.50 | 1,394.30 | 1,394.30 | 0.39% | 569,307 |
| Dec 15, 2025 | 1,370.10 | 1,391.00 | 1,362.00 | 1,388.90 | 1,388.90 | 0.85% | 215,764 |
| Dec 12, 2025 | 1,355.00 | 1,379.70 | 1,353.60 | 1,377.20 | 1,377.20 | 1.76% | 371,973 |
| Dec 11, 2025 | 1,331.00 | 1,356.00 | 1,327.70 | 1,353.40 | 1,353.40 | 0.93% | 454,556 |
| Dec 10, 2025 | 1,331.10 | 1,345.70 | 1,327.30 | 1,340.90 | 1,340.90 | 0.37% | 610,249 |
| Dec 9, 2025 | 1,315.00 | 1,339.90 | 1,310.00 | 1,335.90 | 1,335.90 | 1.01% | 529,692 |
| Dec 8, 2025 | 1,326.00 | 1,329.90 | 1,309.50 | 1,322.50 | 1,322.50 | -0.34% | 335,954 |
| Dec 5, 2025 | 1,325.00 | 1,330.80 | 1,312.50 | 1,327.00 | 1,327.00 | -0.18% | 568,640 |
| Dec 4, 2025 | 1,329.50 | 1,343.40 | 1,325.60 | 1,329.40 | 1,329.40 | -0.49% | 509,272 |
| Dec 3, 2025 | 1,342.00 | 1,375.00 | 1,330.50 | 1,335.90 | 1,335.90 | -1.26% | 845,596 |
| Dec 2, 2025 | 1,355.00 | 1,367.60 | 1,341.90 | 1,352.90 | 1,352.90 | -0.55% | 1,208,807 |
| Dec 1, 2025 | 1,375.00 | 1,384.70 | 1,356.00 | 1,360.40 | 1,360.40 | -1.16% | 512,237 |
| Nov 28, 2025 | 1,385.10 | 1,388.40 | 1,361.30 | 1,376.30 | 1,376.30 | -1.55% | 1,004,263 |
| Nov 27, 2025 | 1,384.00 | 1,402.90 | 1,365.00 | 1,398.00 | 1,398.00 | 0.79% | 625,765 |
| Nov 26, 2025 | 1,351.10 | 1,392.50 | 1,351.10 | 1,387.00 | 1,387.00 | 2.26% | 477,248 |
| Nov 25, 2025 | 1,355.00 | 1,365.50 | 1,343.60 | 1,356.30 | 1,356.30 | 0.13% | 591,991 |
| Nov 24, 2025 | 1,390.50 | 1,404.00 | 1,346.30 | 1,354.60 | 1,354.60 | -2.95% | 3,415,624 |