Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,314.20
-2.80 (-0.21%)
Aug 6, 2025, 3:30 PM IST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,319.00 | 1,324.20 | 1,302.50 | 1,309.00 | 1,309.00 | -0.61% | 265,370 |
| Aug 5, 2025 | 1,340.00 | 1,340.00 | 1,312.10 | 1,317.00 | 1,317.00 | -1.85% | 316,282 |
| 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 |
| Jun 23, 2025 | 1,279.90 | 1,304.00 | 1,264.20 | 1,294.20 | 1,294.20 | 0.02% | 1,352,440 |
| Jun 20, 2025 | 1,251.50 | 1,312.00 | 1,246.50 | 1,293.90 | 1,293.90 | 2.61% | 1,563,026 |
| Jun 19, 2025 | 1,290.00 | 1,296.70 | 1,255.00 | 1,261.00 | 1,254.00 | -2.36% | 1,278,610 |
| Jun 18, 2025 | 1,269.80 | 1,294.70 | 1,261.50 | 1,291.50 | 1,284.33 | -0.21% | 2,428,626 |
| Jun 17, 2025 | 1,313.60 | 1,322.50 | 1,282.30 | 1,294.20 | 1,287.02 | -1.48% | 2,527,321 |
| Jun 16, 2025 | 1,272.80 | 1,316.70 | 1,266.60 | 1,313.60 | 1,306.31 | 2.85% | 1,362,428 |
| Jun 13, 2025 | 1,262.00 | 1,292.60 | 1,262.00 | 1,277.20 | 1,270.11 | -0.98% | 800,998 |
| Jun 12, 2025 | 1,312.30 | 1,319.50 | 1,282.20 | 1,289.90 | 1,282.74 | -1.71% | 1,234,601 |
| Jun 11, 2025 | 1,327.70 | 1,328.00 | 1,297.00 | 1,312.30 | 1,305.02 | -0.41% | 2,233,115 |
| Jun 10, 2025 | 1,295.00 | 1,319.70 | 1,271.50 | 1,317.70 | 1,310.39 | 2.43% | 2,445,395 |
| Jun 9, 2025 | 1,274.80 | 1,301.00 | 1,274.50 | 1,286.50 | 1,279.36 | 1.21% | 1,637,335 |
| Jun 6, 2025 | 1,252.80 | 1,274.00 | 1,250.00 | 1,271.10 | 1,264.04 | 1.89% | 973,152 |
| Jun 5, 2025 | 1,230.00 | 1,251.90 | 1,225.50 | 1,247.50 | 1,240.57 | 1.47% | 1,012,011 |
| Jun 4, 2025 | 1,230.10 | 1,236.80 | 1,225.10 | 1,229.40 | 1,222.58 | 0.11% | 458,790 |
| Jun 3, 2025 | 1,248.10 | 1,259.40 | 1,224.40 | 1,228.10 | 1,221.28 | -1.44% | 1,436,642 |
| Jun 2, 2025 | 1,260.00 | 1,262.50 | 1,244.00 | 1,246.00 | 1,239.08 | -1.33% | 1,068,841 |
| May 30, 2025 | 1,260.40 | 1,273.00 | 1,255.00 | 1,262.80 | 1,255.79 | 0.06% | 2,725,042 |
| May 29, 2025 | 1,257.50 | 1,273.50 | 1,256.40 | 1,262.10 | 1,255.09 | 0.34% | 979,339 |