Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,220.40
-32.50 (-2.59%)
Aug 19, 2026, 3:15 PM IST
Voltas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,250.00 | 1,251.90 | 1,217.00 | 1,223.00 | 1,223.00 | -2.39% | 1,178,662 |
| Aug 18, 2026 | 1,262.00 | 1,272.00 | 1,247.00 | 1,252.90 | 1,252.90 | -1.11% | 995,520 |
| Aug 17, 2026 | 1,329.00 | 1,350.00 | 1,256.10 | 1,267.00 | 1,267.00 | -4.05% | 4,378,295 |
| Aug 14, 2026 | 1,292.00 | 1,347.50 | 1,290.00 | 1,320.50 | 1,320.50 | 2.40% | 2,374,305 |
| Aug 13, 2026 | 1,293.90 | 1,295.10 | 1,277.40 | 1,289.50 | 1,289.50 | -0.04% | 462,615 |
| Aug 12, 2026 | 1,280.00 | 1,290.00 | 1,266.10 | 1,290.00 | 1,290.00 | 0.78% | 991,550 |
| Aug 11, 2026 | 1,277.90 | 1,287.80 | 1,269.10 | 1,280.00 | 1,280.00 | 0.95% | 529,635 |
| Aug 10, 2026 | 1,286.00 | 1,294.00 | 1,265.80 | 1,267.90 | 1,267.90 | -1.33% | 544,896 |
| Aug 7, 2026 | 1,275.00 | 1,303.70 | 1,271.90 | 1,285.00 | 1,285.00 | 0.78% | 811,972 |
| Aug 6, 2026 | 1,300.50 | 1,314.90 | 1,268.40 | 1,275.00 | 1,275.00 | -1.96% | 598,220 |
| Aug 5, 2026 | 1,329.00 | 1,329.90 | 1,297.20 | 1,300.50 | 1,300.50 | -2.05% | 469,461 |
| Aug 4, 2026 | 1,331.40 | 1,358.00 | 1,310.10 | 1,327.70 | 1,327.70 | 0.22% | 511,249 |
| Aug 3, 2026 | 1,328.90 | 1,343.60 | 1,315.00 | 1,324.80 | 1,324.80 | -0.31% | 259,054 |
| Jul 31, 2026 | 1,340.00 | 1,353.80 | 1,322.00 | 1,328.90 | 1,328.90 | -0.32% | 748,114 |
| Jul 30, 2026 | 1,316.70 | 1,338.40 | 1,297.50 | 1,333.20 | 1,333.20 | 1.52% | 586,337 |
| Jul 29, 2026 | 1,311.10 | 1,321.70 | 1,300.50 | 1,313.30 | 1,313.30 | 0.17% | 322,855 |
| Jul 28, 2026 | 1,312.00 | 1,318.80 | 1,295.50 | 1,311.10 | 1,311.10 | -0.62% | 280,794 |
| Jul 27, 2026 | 1,327.90 | 1,340.40 | 1,310.20 | 1,319.30 | 1,319.30 | -0.60% | 314,808 |
| 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 |