Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,430.30
-10.30 (-0.71%)
Sep 3, 2025, 3:30 PM IST
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,436.00 | 1,437.00 | 1,413.00 | 1,422.40 | 1,422.40 | -1.26% | 791,732 |
| Sep 2, 2025 | 1,418.90 | 1,445.00 | 1,410.50 | 1,440.60 | 1,440.60 | 2.03% | 1,403,210 |
| Sep 1, 2025 | 1,370.00 | 1,426.10 | 1,367.10 | 1,411.90 | 1,411.90 | 2.76% | 1,473,916 |
| Aug 29, 2025 | 1,351.00 | 1,382.50 | 1,345.90 | 1,374.00 | 1,374.00 | 1.08% | 1,097,616 |
| Aug 28, 2025 | 1,347.30 | 1,364.60 | 1,334.10 | 1,359.30 | 1,359.30 | 0.89% | 957,868 |
| Aug 26, 2025 | 1,353.40 | 1,365.30 | 1,339.00 | 1,347.30 | 1,347.30 | -0.74% | 1,192,978 |
| Aug 25, 2025 | 1,360.00 | 1,371.80 | 1,348.10 | 1,357.40 | 1,357.40 | 0.31% | 578,894 |
| Aug 22, 2025 | 1,360.00 | 1,386.20 | 1,350.00 | 1,353.20 | 1,353.20 | -0.70% | 616,349 |
| Aug 21, 2025 | 1,368.10 | 1,372.00 | 1,344.30 | 1,362.70 | 1,362.70 | -0.52% | 1,270,171 |
| Aug 20, 2025 | 1,388.80 | 1,388.80 | 1,363.70 | 1,369.80 | 1,369.80 | -0.66% | 563,772 |
| Aug 19, 2025 | 1,345.00 | 1,382.80 | 1,345.00 | 1,378.90 | 1,378.90 | 2.20% | 958,153 |
| Aug 18, 2025 | 1,337.90 | 1,402.20 | 1,326.00 | 1,349.20 | 1,349.20 | 5.84% | 5,466,642 |
| Aug 14, 2025 | 1,270.00 | 1,279.60 | 1,258.00 | 1,274.80 | 1,274.80 | -0.10% | 569,544 |
| Aug 13, 2025 | 1,249.90 | 1,284.00 | 1,243.70 | 1,276.10 | 1,276.10 | 2.50% | 1,199,406 |
| Aug 12, 2025 | 1,229.90 | 1,259.90 | 1,229.00 | 1,245.00 | 1,245.00 | -0.02% | 839,568 |
| Aug 11, 2025 | 1,201.00 | 1,250.00 | 1,192.00 | 1,245.20 | 1,245.20 | -4.58% | 4,002,006 |
| Aug 8, 2025 | 1,312.00 | 1,323.50 | 1,294.00 | 1,304.90 | 1,304.90 | -0.33% | 590,345 |
| Aug 7, 2025 | 1,301.00 | 1,327.40 | 1,289.00 | 1,309.20 | 1,309.20 | -0.38% | 595,668 |
| Aug 6, 2025 | 1,319.00 | 1,324.20 | 1,302.50 | 1,314.20 | 1,314.20 | -0.21% | 441,055 |
| Aug 5, 2025 | 1,340.00 | 1,340.00 | 1,312.10 | 1,317.00 | 1,317.00 | -1.85% | 316,284 |
| Aug 4, 2025 | 1,308.00 | 1,346.00 | 1,308.00 | 1,341.80 | 1,341.80 | 1.85% | 366,914 |
| Aug 1, 2025 | 1,326.80 | 1,326.80 | 1,306.00 | 1,317.40 | 1,317.40 | -0.78% | 449,595 |
| Jul 31, 2025 | 1,320.00 | 1,348.80 | 1,315.00 | 1,327.70 | 1,327.70 | -0.62% | 712,912 |
| Jul 30, 2025 | 1,320.00 | 1,338.60 | 1,315.30 | 1,336.00 | 1,336.00 | 0.07% | 533,140 |
| Jul 29, 2025 | 1,308.60 | 1,340.00 | 1,308.60 | 1,335.10 | 1,335.10 | 1.11% | 624,288 |
| Jul 28, 2025 | 1,303.30 | 1,334.80 | 1,301.20 | 1,320.50 | 1,320.50 | 0.37% | 884,988 |
| Jul 25, 2025 | 1,337.50 | 1,341.40 | 1,307.30 | 1,315.60 | 1,315.60 | -2.11% | 925,449 |
| Jul 24, 2025 | 1,360.00 | 1,365.70 | 1,341.80 | 1,344.00 | 1,344.00 | -1.73% | 890,104 |
| Jul 23, 2025 | 1,356.30 | 1,369.00 | 1,348.00 | 1,367.60 | 1,367.60 | 0.75% | 392,460 |
| Jul 22, 2025 | 1,372.20 | 1,378.30 | 1,342.80 | 1,357.40 | 1,357.40 | -2.04% | 1,649,309 |
| Jul 21, 2025 | 1,370.50 | 1,392.00 | 1,369.80 | 1,385.70 | 1,385.70 | 0.63% | 483,190 |
| Jul 18, 2025 | 1,385.10 | 1,395.00 | 1,369.00 | 1,377.00 | 1,377.00 | -0.99% | 1,041,006 |
| Jul 17, 2025 | 1,400.00 | 1,400.00 | 1,387.00 | 1,390.70 | 1,390.70 | -0.47% | 934,758 |
| Jul 16, 2025 | 1,392.10 | 1,399.90 | 1,378.90 | 1,397.30 | 1,397.30 | 0.05% | 1,646,006 |
| Jul 15, 2025 | 1,376.50 | 1,400.00 | 1,375.00 | 1,396.60 | 1,396.60 | 1.44% | 1,387,726 |
| Jul 14, 2025 | 1,370.00 | 1,379.40 | 1,361.30 | 1,376.80 | 1,376.80 | 0.53% | 684,695 |
| Jul 11, 2025 | 1,370.00 | 1,371.90 | 1,353.30 | 1,369.50 | 1,369.50 | 0.04% | 865,797 |
| Jul 10, 2025 | 1,365.00 | 1,375.00 | 1,361.80 | 1,368.90 | 1,368.90 | 0.15% | 812,127 |
| Jul 9, 2025 | 1,360.90 | 1,382.40 | 1,360.90 | 1,366.90 | 1,366.90 | -0.31% | 1,046,247 |
| Jul 8, 2025 | 1,367.00 | 1,373.00 | 1,350.50 | 1,371.20 | 1,371.20 | 0.40% | 616,481 |
| Jul 7, 2025 | 1,364.00 | 1,368.50 | 1,340.00 | 1,365.70 | 1,365.70 | 0.10% | 874,270 |
| Jul 4, 2025 | 1,369.70 | 1,394.20 | 1,353.30 | 1,364.40 | 1,364.40 | -0.19% | 1,780,860 |
| Jul 3, 2025 | 1,337.00 | 1,380.00 | 1,327.30 | 1,367.00 | 1,367.00 | 2.57% | 2,797,627 |
| Jul 2, 2025 | 1,326.00 | 1,343.00 | 1,315.10 | 1,332.80 | 1,332.80 | 0.47% | 1,408,061 |
| Jul 1, 2025 | 1,319.00 | 1,332.50 | 1,312.40 | 1,326.50 | 1,326.50 | 0.94% | 1,406,545 |
| Jun 30, 2025 | 1,310.00 | 1,320.00 | 1,300.00 | 1,314.10 | 1,314.10 | 0.67% | 1,352,048 |
| Jun 27, 2025 | 1,322.90 | 1,329.70 | 1,298.00 | 1,305.30 | 1,305.30 | -0.90% | 4,533,397 |
| Jun 26, 2025 | 1,322.20 | 1,340.90 | 1,305.00 | 1,317.10 | 1,317.10 | 0.47% | 2,728,104 |
| Jun 25, 2025 | 1,307.70 | 1,316.90 | 1,299.20 | 1,311.00 | 1,311.00 | 0.37% | 1,394,524 |
| Jun 24, 2025 | 1,307.00 | 1,329.90 | 1,301.60 | 1,306.20 | 1,306.20 | 0.93% | 1,990,620 |