Skip to main content
logo
Voltas Limited (NSE:VOLTAS)
India flag India · Delayed Price · Currency is INR
1,375.50
-26.20 (-1.87%)
At close: Dec 19, 2025

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251,397.001,415.001,364.501,375.501,375.50-1.87%1,059,210
Dec 18, 20251,377.101,425.901,370.401,401.701,401.701.54%1,063,259
Dec 17, 20251,390.001,396.001,375.701,380.501,380.50-0.99%662,702
Dec 16, 20251,380.001,402.301,375.501,394.301,394.300.39%569,307
Dec 15, 20251,370.101,391.001,362.001,388.901,388.900.85%215,764
Dec 12, 20251,355.001,379.701,353.601,377.201,377.201.76%371,973
Dec 11, 20251,331.001,356.001,327.701,353.401,353.400.93%454,556
Dec 10, 20251,331.101,345.701,327.301,340.901,340.900.37%610,249
Dec 9, 20251,315.001,339.901,310.001,335.901,335.901.01%529,692
Dec 8, 20251,326.001,329.901,309.501,322.501,322.50-0.34%335,954
Dec 5, 20251,325.001,330.801,312.501,327.001,327.00-0.18%568,640
Dec 4, 20251,329.501,343.401,325.601,329.401,329.40-0.49%509,272
Dec 3, 20251,342.001,375.001,330.501,335.901,335.90-1.26%845,596
Dec 2, 20251,355.001,367.601,341.901,352.901,352.90-0.55%1,208,807
Dec 1, 20251,375.001,384.701,356.001,360.401,360.40-1.16%512,237
Nov 28, 20251,385.101,388.401,361.301,376.301,376.30-1.55%1,004,263
Nov 27, 20251,384.001,402.901,365.001,398.001,398.000.79%625,765
Nov 26, 20251,351.101,392.501,351.101,387.001,387.002.26%477,248
Nov 25, 20251,355.001,365.501,343.601,356.301,356.300.13%591,991
Nov 24, 20251,390.501,404.001,346.301,354.601,354.60-2.95%3,415,624
Nov 21, 20251,401.001,418.001,382.801,395.801,395.80-1.13%1,221,980
Nov 20, 20251,399.501,418.001,394.001,411.801,411.800.71%656,309
Nov 19, 20251,390.001,404.501,383.601,401.801,401.801.27%709,008
Nov 18, 20251,373.001,395.801,364.701,384.201,384.200.75%768,433
Nov 17, 20251,354.001,390.001,353.101,373.901,373.901.70%1,487,978
Nov 14, 20251,304.001,385.501,299.301,350.901,350.901.05%4,110,953
Nov 13, 20251,329.901,345.001,313.601,336.901,336.90-0.05%906,489
Nov 12, 20251,305.001,343.001,304.601,337.601,337.602.59%960,761
Nov 11, 20251,330.001,339.001,299.001,303.801,303.80-2.75%1,314,969
Nov 10, 20251,320.001,374.801,308.501,340.701,340.701.45%1,057,635
Nov 7, 20251,292.401,327.301,288.201,321.501,321.502.25%666,465
Nov 6, 20251,356.001,372.601,288.101,292.401,292.40-4.93%1,703,216
Nov 4, 20251,360.001,379.701,355.001,359.401,359.40-0.46%834,615
Nov 3, 20251,375.001,386.801,352.601,365.701,365.70-1.29%658,410
Oct 31, 20251,419.801,423.901,379.001,383.601,383.60-2.55%1,115,615
Oct 30, 20251,410.001,425.201,400.001,419.801,419.800.07%941,460
Oct 29, 20251,415.001,425.901,386.701,418.801,418.80-0.67%613,025
Oct 28, 20251,431.001,435.901,404.401,428.401,428.40-0.57%1,157,671
Oct 27, 20251,433.001,445.401,421.001,436.601,436.60-0.33%1,206,234
Oct 24, 20251,431.201,450.001,431.201,441.401,441.400.71%539,503
Oct 23, 20251,450.001,463.801,427.701,431.201,431.20-1.69%1,121,329
Oct 21, 20251,440.001,460.001,432.901,455.801,455.800.76%200,517
Oct 20, 20251,420.001,448.001,405.101,444.801,444.801.28%1,058,298
Oct 17, 20251,410.001,437.001,410.001,426.601,426.600.78%1,075,540
Oct 16, 20251,410.001,423.201,405.101,415.601,415.600.25%910,378
Oct 15, 20251,382.001,416.001,375.001,412.101,412.101.47%1,045,348
Oct 14, 20251,378.501,399.701,378.501,391.701,391.700.96%1,087,951
Oct 13, 20251,410.001,411.501,365.701,378.501,378.50-2.74%1,430,691
Oct 10, 20251,399.001,437.601,390.301,417.301,417.302.55%2,611,807
Oct 9, 20251,367.001,395.001,366.501,382.001,382.001.08%1,000,102