Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,376.30
-21.70 (-1.55%)
At close: Nov 28, 2025
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1,401.00 | 1,418.00 | 1,382.80 | 1,395.80 | 1,395.80 | -1.13% | 1,221,980 |
| Nov 20, 2025 | 1,399.50 | 1,418.00 | 1,394.00 | 1,411.80 | 1,411.80 | 0.71% | 656,309 |
| Nov 19, 2025 | 1,390.00 | 1,404.50 | 1,383.60 | 1,401.80 | 1,401.80 | 1.27% | 709,008 |
| Nov 18, 2025 | 1,373.00 | 1,395.80 | 1,364.70 | 1,384.20 | 1,384.20 | 0.75% | 768,433 |
| Nov 17, 2025 | 1,354.00 | 1,390.00 | 1,353.10 | 1,373.90 | 1,373.90 | 1.70% | 1,487,978 |
| Nov 14, 2025 | 1,304.00 | 1,385.50 | 1,299.30 | 1,350.90 | 1,350.90 | 1.05% | 4,110,953 |
| Nov 13, 2025 | 1,329.90 | 1,345.00 | 1,313.60 | 1,336.90 | 1,336.90 | -0.05% | 906,489 |
| Nov 12, 2025 | 1,305.00 | 1,343.00 | 1,304.60 | 1,337.60 | 1,337.60 | 2.59% | 960,761 |
| Nov 11, 2025 | 1,330.00 | 1,339.00 | 1,299.00 | 1,303.80 | 1,303.80 | -2.75% | 1,314,969 |
| Nov 10, 2025 | 1,320.00 | 1,374.80 | 1,308.50 | 1,340.70 | 1,340.70 | 1.45% | 1,057,635 |
| Nov 7, 2025 | 1,292.40 | 1,327.30 | 1,288.20 | 1,321.50 | 1,321.50 | 2.25% | 666,465 |
| Nov 6, 2025 | 1,356.00 | 1,372.60 | 1,288.10 | 1,292.40 | 1,292.40 | -4.93% | 1,703,216 |
| Nov 4, 2025 | 1,360.00 | 1,379.70 | 1,355.00 | 1,359.40 | 1,359.40 | -0.46% | 834,615 |
| Nov 3, 2025 | 1,375.00 | 1,386.80 | 1,352.60 | 1,365.70 | 1,365.70 | -1.29% | 658,410 |
| Oct 31, 2025 | 1,419.80 | 1,423.90 | 1,379.00 | 1,383.60 | 1,383.60 | -2.55% | 1,115,615 |
| Oct 30, 2025 | 1,410.00 | 1,425.20 | 1,400.00 | 1,419.80 | 1,419.80 | 0.07% | 941,460 |
| 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% | 1,121,329 |
| 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% | 1,058,298 |
| 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% | 873,058 |
| Oct 1, 2025 | 1,349.10 | 1,364.30 | 1,342.40 | 1,353.50 | 1,353.50 | - | 1,189,113 |
| 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 |