Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,324.50
-22.70 (-1.68%)
At close: Mar 20, 2026
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,353.00 | 1,378.00 | 1,318.40 | 1,324.50 | 1,324.50 | -1.68% | 681,533 |
| Mar 19, 2026 | 1,400.00 | 1,401.90 | 1,341.40 | 1,347.20 | 1,347.20 | -5.30% | 1,242,317 |
| Mar 18, 2026 | 1,420.00 | 1,448.00 | 1,410.30 | 1,422.60 | 1,422.60 | 0.15% | 441,894 |
| Mar 17, 2026 | 1,419.00 | 1,427.60 | 1,396.50 | 1,420.40 | 1,420.40 | 1.00% | 582,855 |
| Mar 16, 2026 | 1,410.60 | 1,421.60 | 1,361.00 | 1,406.40 | 1,406.40 | -0.55% | 814,633 |
| Mar 13, 2026 | 1,440.00 | 1,448.90 | 1,385.20 | 1,414.20 | 1,414.20 | -2.43% | 1,524,789 |
| Mar 12, 2026 | 1,469.00 | 1,474.80 | 1,420.00 | 1,449.40 | 1,449.40 | -1.50% | 799,532 |
| Mar 11, 2026 | 1,455.00 | 1,509.80 | 1,453.20 | 1,471.40 | 1,471.40 | 1.55% | 1,149,992 |
| Mar 10, 2026 | 1,460.00 | 1,472.00 | 1,434.00 | 1,448.90 | 1,448.90 | 0.86% | 415,157 |
| Mar 9, 2026 | 1,462.00 | 1,469.70 | 1,413.00 | 1,436.50 | 1,436.50 | -2.83% | 1,094,929 |
| Mar 6, 2026 | 1,480.00 | 1,489.40 | 1,460.20 | 1,478.40 | 1,478.40 | -0.46% | 686,869 |
| Mar 5, 2026 | 1,438.90 | 1,498.00 | 1,438.00 | 1,485.30 | 1,485.30 | 3.22% | 821,653 |
| Mar 4, 2026 | 1,470.10 | 1,480.00 | 1,430.00 | 1,438.90 | 1,438.90 | -4.02% | 664,840 |
| Mar 2, 2026 | 1,521.00 | 1,539.00 | 1,482.70 | 1,499.10 | 1,499.10 | -3.98% | 1,419,196 |
| Feb 27, 2026 | 1,550.00 | 1,582.50 | 1,534.20 | 1,561.30 | 1,561.30 | 1.09% | 1,650,861 |
| Feb 26, 2026 | 1,533.00 | 1,559.00 | 1,521.00 | 1,544.50 | 1,544.50 | 1.45% | 1,229,111 |
| Feb 25, 2026 | 1,548.00 | 1,566.40 | 1,513.10 | 1,522.40 | 1,522.40 | -1.01% | 1,200,666 |
| Feb 24, 2026 | 1,534.10 | 1,555.00 | 1,531.00 | 1,538.00 | 1,538.00 | -0.01% | 927,647 |
| Feb 23, 2026 | 1,548.10 | 1,563.00 | 1,529.70 | 1,538.20 | 1,538.20 | -0.56% | 555,656 |
| Feb 20, 2026 | 1,509.90 | 1,550.90 | 1,505.10 | 1,546.90 | 1,546.90 | 2.26% | 935,468 |
| Feb 19, 2026 | 1,551.00 | 1,551.30 | 1,504.00 | 1,512.70 | 1,512.70 | -1.99% | 657,967 |
| Feb 18, 2026 | 1,534.90 | 1,552.80 | 1,519.60 | 1,543.40 | 1,543.40 | 0.90% | 1,073,285 |
| Feb 17, 2026 | 1,540.00 | 1,540.00 | 1,513.20 | 1,529.70 | 1,529.70 | -0.06% | 444,923 |
| Feb 16, 2026 | 1,530.00 | 1,539.80 | 1,517.40 | 1,530.60 | 1,530.60 | 0.34% | 300,771 |
| Feb 13, 2026 | 1,534.00 | 1,534.00 | 1,510.20 | 1,525.40 | 1,525.40 | -0.68% | 534,253 |
| Feb 12, 2026 | 1,502.30 | 1,546.80 | 1,488.60 | 1,535.80 | 1,535.80 | 1.94% | 1,343,371 |
| Feb 11, 2026 | 1,482.80 | 1,509.50 | 1,472.30 | 1,506.50 | 1,506.50 | 2.09% | 633,002 |
| Feb 10, 2026 | 1,510.00 | 1,530.00 | 1,459.30 | 1,475.60 | 1,475.60 | -1.82% | 1,416,129 |
| Feb 9, 2026 | 1,440.00 | 1,506.00 | 1,431.40 | 1,502.90 | 1,502.90 | 4.73% | 769,229 |
| Feb 6, 2026 | 1,420.00 | 1,439.40 | 1,404.10 | 1,435.00 | 1,435.00 | 0.57% | 458,866 |
| Feb 5, 2026 | 1,429.00 | 1,434.20 | 1,404.70 | 1,426.80 | 1,426.80 | 0.51% | 392,029 |
| Feb 4, 2026 | 1,368.40 | 1,427.00 | 1,360.20 | 1,419.50 | 1,419.50 | 3.85% | 598,049 |
| 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 |