Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,383.60
-36.20 (-2.55%)
Oct 31, 2025, 3:30 PM IST
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,419.80 | 1,423.90 | 1,379.00 | 1,383.60 | 1,383.60 | -2.55% | 1,114,977 |
| Oct 30, 2025 | 1,410.00 | 1,425.20 | 1,400.00 | 1,419.80 | 1,419.80 | 0.07% | 941,462 |
| Oct 29, 2025 | 1,415.00 | 1,425.90 | 1,386.70 | 1,418.80 | 1,418.80 | -0.67% | 613,025 |
| Oct 28, 2025 | 1,431.00 | 1,435.90 | 1,404.40 | 1,428.40 | 1,428.40 | -0.57% | 1,157,671 |
| Oct 27, 2025 | 1,433.00 | 1,445.40 | 1,421.00 | 1,436.60 | 1,436.60 | -0.33% | 1,206,234 |
| Oct 24, 2025 | 1,431.20 | 1,450.00 | 1,431.20 | 1,441.40 | 1,441.40 | 0.71% | 539,503 |
| Oct 23, 2025 | 1,450.00 | 1,463.80 | 1,427.70 | 1,431.20 | 1,431.20 | -1.69% | 1,121,360 |
| Oct 21, 2025 | 1,440.00 | 1,460.00 | 1,432.90 | 1,455.80 | 1,455.80 | 0.76% | 200,517 |
| Oct 20, 2025 | 1,420.00 | 1,448.00 | 1,405.10 | 1,444.80 | 1,444.80 | 1.28% | 1,058,306 |
| Oct 17, 2025 | 1,410.00 | 1,437.00 | 1,410.00 | 1,426.60 | 1,426.60 | 0.78% | 1,075,540 |
| Oct 16, 2025 | 1,410.00 | 1,423.20 | 1,405.10 | 1,415.60 | 1,415.60 | 0.25% | 910,378 |
| Oct 15, 2025 | 1,382.00 | 1,416.00 | 1,375.00 | 1,412.10 | 1,412.10 | 1.47% | 1,045,348 |
| Oct 14, 2025 | 1,378.50 | 1,399.70 | 1,378.50 | 1,391.70 | 1,391.70 | 0.96% | 1,087,951 |
| Oct 13, 2025 | 1,410.00 | 1,411.50 | 1,365.70 | 1,378.50 | 1,378.50 | -2.74% | 1,430,691 |
| Oct 10, 2025 | 1,399.00 | 1,437.60 | 1,390.30 | 1,417.30 | 1,417.30 | 2.55% | 2,611,807 |
| Oct 9, 2025 | 1,367.00 | 1,395.00 | 1,366.50 | 1,382.00 | 1,382.00 | 1.08% | 1,000,102 |
| Oct 8, 2025 | 1,367.10 | 1,377.00 | 1,341.40 | 1,367.30 | 1,367.30 | -0.36% | 2,610,499 |
| Oct 7, 2025 | 1,360.00 | 1,377.40 | 1,356.10 | 1,372.20 | 1,372.20 | 0.40% | 1,282,213 |
| Oct 6, 2025 | 1,355.00 | 1,376.00 | 1,332.90 | 1,366.70 | 1,366.70 | 0.46% | 1,048,625 |
| Oct 3, 2025 | 1,350.00 | 1,366.10 | 1,346.10 | 1,360.40 | 1,360.40 | 0.51% | 873,114 |
| Oct 1, 2025 | 1,349.10 | 1,364.30 | 1,342.40 | 1,353.50 | 1,353.50 | - | 1,189,114 |
| Sep 30, 2025 | 1,375.90 | 1,389.80 | 1,341.10 | 1,353.50 | 1,353.50 | -1.53% | 1,300,920 |
| Sep 29, 2025 | 1,335.00 | 1,383.00 | 1,333.60 | 1,374.50 | 1,374.50 | 2.56% | 1,315,242 |
| Sep 26, 2025 | 1,369.00 | 1,371.60 | 1,332.70 | 1,340.20 | 1,340.20 | -2.35% | 1,100,967 |
| Sep 25, 2025 | 1,370.00 | 1,382.90 | 1,360.60 | 1,372.40 | 1,372.40 | 0.01% | 643,040 |
| Sep 24, 2025 | 1,371.90 | 1,377.00 | 1,355.00 | 1,372.30 | 1,372.30 | -0.03% | 1,056,484 |
| Sep 23, 2025 | 1,376.20 | 1,386.40 | 1,356.00 | 1,372.70 | 1,372.70 | -0.25% | 799,766 |
| Sep 22, 2025 | 1,415.00 | 1,415.00 | 1,370.00 | 1,376.20 | 1,376.20 | -3.08% | 1,492,222 |
| Sep 19, 2025 | 1,426.20 | 1,437.90 | 1,416.00 | 1,419.90 | 1,419.90 | -0.44% | 1,366,319 |
| Sep 18, 2025 | 1,411.10 | 1,430.40 | 1,402.50 | 1,426.20 | 1,426.20 | 1.01% | 1,125,138 |
| Sep 17, 2025 | 1,417.40 | 1,421.90 | 1,400.30 | 1,411.90 | 1,411.90 | -0.19% | 744,641 |
| Sep 16, 2025 | 1,417.90 | 1,434.00 | 1,413.10 | 1,414.60 | 1,414.60 | -0.08% | 620,757 |
| Sep 15, 2025 | 1,402.50 | 1,421.90 | 1,400.00 | 1,415.80 | 1,415.80 | 0.87% | 576,808 |
| Sep 12, 2025 | 1,396.20 | 1,409.10 | 1,392.40 | 1,403.60 | 1,403.60 | 0.59% | 824,826 |
| Sep 11, 2025 | 1,399.00 | 1,399.00 | 1,371.50 | 1,395.30 | 1,395.30 | 0.03% | 1,235,017 |
| Sep 10, 2025 | 1,417.00 | 1,425.20 | 1,384.00 | 1,394.90 | 1,394.90 | -1.23% | 1,046,892 |
| Sep 9, 2025 | 1,420.00 | 1,428.00 | 1,405.30 | 1,412.30 | 1,412.30 | -0.49% | 887,526 |
| Sep 8, 2025 | 1,430.00 | 1,436.80 | 1,413.10 | 1,419.20 | 1,419.20 | -0.95% | 456,972 |
| Sep 5, 2025 | 1,409.90 | 1,437.40 | 1,405.20 | 1,432.80 | 1,432.80 | 2.15% | 1,254,002 |
| Sep 4, 2025 | 1,470.00 | 1,470.00 | 1,398.00 | 1,402.60 | 1,402.60 | -1.94% | 1,790,205 |
| Sep 3, 2025 | 1,436.00 | 1,438.60 | 1,413.00 | 1,430.30 | 1,430.30 | -0.71% | 1,030,877 |
| 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 |