Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,305.50
-13.80 (-1.05%)
Jul 28, 2026, 1:50 PM IST
Voltas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,327.90 | 1,340.40 | 1,317.10 | 1,319.70 | - | -0.57% | 226,964 |
| Jul 24, 2026 | 1,303.40 | 1,333.20 | 1,291.00 | 1,327.30 | 1,327.30 | 1.31% | 569,448 |
| Jul 23, 2026 | 1,302.00 | 1,321.70 | 1,293.60 | 1,310.20 | 1,310.20 | 0.17% | 430,980 |
| Jul 22, 2026 | 1,357.00 | 1,357.40 | 1,300.00 | 1,308.00 | 1,308.00 | -3.77% | 730,962 |
| Jul 21, 2026 | 1,352.90 | 1,368.70 | 1,352.90 | 1,359.20 | 1,359.20 | 0.13% | 273,316 |
| Jul 20, 2026 | 1,328.50 | 1,361.70 | 1,326.80 | 1,357.40 | 1,357.40 | 1.12% | 272,364 |
| Jul 17, 2026 | 1,373.00 | 1,378.90 | 1,336.00 | 1,342.40 | 1,342.40 | -2.29% | 353,251 |
| Jul 16, 2026 | 1,377.90 | 1,403.00 | 1,369.30 | 1,373.90 | 1,373.90 | -0.25% | 865,613 |
| Jul 15, 2026 | 1,361.90 | 1,384.20 | 1,350.10 | 1,377.40 | 1,377.40 | 1.36% | 671,247 |
| Jul 14, 2026 | 1,346.70 | 1,363.20 | 1,329.10 | 1,358.90 | 1,358.90 | 0.70% | 676,554 |
| Jul 13, 2026 | 1,285.00 | 1,354.80 | 1,273.40 | 1,349.50 | 1,349.50 | 4.88% | 2,093,557 |
| Jul 10, 2026 | 1,275.00 | 1,290.00 | 1,272.30 | 1,286.70 | 1,286.70 | 1.36% | 487,361 |
| Jul 9, 2026 | 1,254.10 | 1,276.60 | 1,254.00 | 1,269.40 | 1,269.40 | 1.26% | 1,077,385 |
| Jul 8, 2026 | 1,281.00 | 1,284.00 | 1,247.00 | 1,253.60 | 1,253.60 | -2.67% | 1,169,679 |
| Jul 7, 2026 | 1,284.50 | 1,298.00 | 1,267.30 | 1,288.00 | 1,288.00 | 0.27% | 1,434,744 |
| Jul 6, 2026 | 1,280.90 | 1,302.00 | 1,273.90 | 1,284.50 | 1,284.50 | 0.34% | 1,270,330 |
| Jul 3, 2026 | 1,295.50 | 1,305.20 | 1,275.00 | 1,280.20 | 1,280.20 | -0.81% | 815,500 |
| Jul 2, 2026 | 1,282.10 | 1,299.40 | 1,278.10 | 1,290.60 | 1,290.60 | 0.74% | 494,819 |
| Jul 1, 2026 | 1,290.00 | 1,301.20 | 1,272.70 | 1,281.10 | 1,281.10 | 0.27% | 793,050 |
| Jun 30, 2026 | 1,299.90 | 1,300.00 | 1,272.00 | 1,277.60 | 1,277.60 | -1.40% | 733,013 |
| Jun 29, 2026 | 1,303.20 | 1,306.80 | 1,280.40 | 1,295.80 | 1,295.80 | -0.51% | 783,912 |
| Jun 25, 2026 | 1,310.90 | 1,330.60 | 1,296.10 | 1,302.40 | 1,302.40 | -0.59% | 618,266 |
| Jun 24, 2026 | 1,325.00 | 1,335.00 | 1,302.10 | 1,310.10 | 1,310.10 | -1.30% | 643,567 |
| Jun 23, 2026 | 1,354.00 | 1,357.80 | 1,309.10 | 1,327.40 | 1,327.40 | -1.96% | 1,505,199 |
| Jun 22, 2026 | 1,384.00 | 1,411.90 | 1,349.40 | 1,354.00 | 1,354.00 | 0.79% | 3,287,595 |
| Jun 19, 2026 | 1,357.60 | 1,366.70 | 1,332.60 | 1,343.40 | 1,343.40 | -1.05% | 987,277 |
| Jun 18, 2026 | 1,355.00 | 1,370.40 | 1,344.50 | 1,357.60 | 1,357.60 | 0.35% | 1,175,325 |
| Jun 17, 2026 | 1,326.30 | 1,381.80 | 1,325.30 | 1,352.90 | 1,352.90 | 1.91% | 1,952,284 |
| Jun 16, 2026 | 1,328.70 | 1,342.80 | 1,318.80 | 1,327.60 | 1,327.60 | 0.09% | 907,947 |
| Jun 15, 2026 | 1,310.00 | 1,345.00 | 1,301.00 | 1,326.40 | 1,326.40 | 3.19% | 1,855,063 |
| Jun 12, 2026 | 1,285.00 | 1,305.00 | 1,273.10 | 1,285.40 | 1,285.40 | 0.95% | 548,090 |
| Jun 11, 2026 | 1,285.00 | 1,297.00 | 1,272.00 | 1,277.30 | 1,273.30 | -0.98% | 550,616 |
| Jun 10, 2026 | 1,300.50 | 1,318.70 | 1,285.00 | 1,290.00 | 1,285.96 | -1.10% | 578,749 |
| Jun 9, 2026 | 1,278.80 | 1,312.00 | 1,278.80 | 1,304.40 | 1,300.32 | 2.21% | 883,516 |
| Jun 8, 2026 | 1,280.00 | 1,329.80 | 1,266.00 | 1,276.20 | 1,272.20 | -1.70% | 1,530,639 |
| Jun 5, 2026 | 1,290.70 | 1,310.00 | 1,288.30 | 1,298.30 | 1,294.23 | 0.92% | 1,415,362 |
| Jun 4, 2026 | 1,224.00 | 1,307.90 | 1,218.00 | 1,286.50 | 1,282.47 | 4.17% | 3,317,048 |
| Jun 3, 2026 | 1,239.80 | 1,241.40 | 1,207.60 | 1,235.00 | 1,231.13 | -0.44% | 562,073 |
| Jun 2, 2026 | 1,220.00 | 1,244.30 | 1,204.00 | 1,240.40 | 1,236.52 | 0.98% | 1,010,910 |
| Jun 1, 2026 | 1,255.00 | 1,257.10 | 1,224.00 | 1,228.40 | 1,224.55 | -1.39% | 766,252 |
| May 29, 2026 | 1,262.00 | 1,300.00 | 1,232.20 | 1,245.70 | 1,241.80 | -1.28% | 2,960,575 |
| May 27, 2026 | 1,272.00 | 1,284.90 | 1,248.60 | 1,261.80 | 1,257.85 | -0.76% | 849,420 |
| May 26, 2026 | 1,285.10 | 1,288.90 | 1,263.60 | 1,271.40 | 1,267.42 | -0.98% | 592,885 |
| May 25, 2026 | 1,281.00 | 1,295.00 | 1,276.30 | 1,284.00 | 1,279.98 | 1.25% | 1,052,123 |
| May 22, 2026 | 1,274.90 | 1,281.00 | 1,262.60 | 1,268.10 | 1,264.13 | -0.42% | 832,401 |
| May 21, 2026 | 1,300.20 | 1,311.50 | 1,262.10 | 1,273.50 | 1,269.51 | -1.72% | 1,117,551 |
| May 20, 2026 | 1,294.10 | 1,304.30 | 1,284.30 | 1,295.80 | 1,291.74 | -0.52% | 499,899 |
| May 19, 2026 | 1,252.80 | 1,310.00 | 1,251.00 | 1,302.60 | 1,298.52 | 3.98% | 1,272,392 |
| May 18, 2026 | 1,205.70 | 1,255.40 | 1,198.60 | 1,252.80 | 1,248.88 | 1.80% | 1,502,867 |
| May 15, 2026 | 1,280.20 | 1,289.40 | 1,224.60 | 1,230.70 | 1,226.85 | -4.86% | 2,400,991 |