Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,438.00
-36.80 (-2.50%)
Apr 30, 2026, 3:30 PM IST
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,470.00 | 1,470.00 | 1,418.20 | 1,430.40 | 1,430.40 | -3.01% | 1,259,835 |
| Apr 29, 2026 | 1,524.00 | 1,537.90 | 1,465.00 | 1,474.80 | 1,474.80 | -2.40% | 793,781 |
| Apr 28, 2026 | 1,522.40 | 1,533.70 | 1,499.00 | 1,511.10 | 1,511.10 | -0.26% | 1,090,853 |
| Apr 27, 2026 | 1,481.40 | 1,529.90 | 1,475.00 | 1,515.00 | 1,515.00 | 3.48% | 1,856,047 |
| Apr 24, 2026 | 1,452.90 | 1,470.00 | 1,431.90 | 1,464.00 | 1,464.00 | 1.28% | 715,448 |
| Apr 23, 2026 | 1,476.00 | 1,476.50 | 1,429.60 | 1,445.50 | 1,445.50 | -2.44% | 1,043,970 |
| Apr 22, 2026 | 1,459.90 | 1,503.50 | 1,455.00 | 1,481.60 | 1,481.60 | 1.67% | 865,864 |
| Apr 21, 2026 | 1,445.00 | 1,468.60 | 1,444.40 | 1,457.20 | 1,457.20 | 1.34% | 1,068,169 |
| Apr 20, 2026 | 1,447.00 | 1,476.50 | 1,429.90 | 1,438.00 | 1,438.00 | -0.15% | 1,789,507 |
| Apr 17, 2026 | 1,416.60 | 1,447.80 | 1,393.50 | 1,440.10 | 1,440.10 | 2.22% | 1,266,294 |
| Apr 16, 2026 | 1,409.00 | 1,432.10 | 1,387.20 | 1,408.80 | 1,408.80 | 0.47% | 1,292,882 |
| Apr 15, 2026 | 1,390.00 | 1,412.80 | 1,380.80 | 1,402.20 | 1,402.20 | 2.98% | 1,396,462 |
| Apr 13, 2026 | 1,286.00 | 1,368.00 | 1,271.70 | 1,361.60 | 1,361.60 | 3.50% | 2,793,680 |
| Apr 10, 2026 | 1,299.70 | 1,319.00 | 1,280.50 | 1,315.60 | 1,315.60 | 2.47% | 1,419,604 |
| Apr 9, 2026 | 1,264.80 | 1,291.70 | 1,241.20 | 1,283.90 | 1,283.90 | 1.51% | 2,040,449 |
| Apr 8, 2026 | 1,250.00 | 1,278.00 | 1,246.40 | 1,264.80 | 1,264.80 | 3.66% | 1,548,576 |
| Apr 7, 2026 | 1,235.30 | 1,245.20 | 1,213.00 | 1,220.20 | 1,220.20 | -2.54% | 1,023,903 |
| Apr 6, 2026 | 1,225.00 | 1,256.60 | 1,204.10 | 1,252.00 | 1,252.00 | 1.34% | 1,213,038 |
| Apr 2, 2026 | 1,239.20 | 1,241.40 | 1,186.80 | 1,235.40 | 1,235.40 | -1.14% | 2,452,341 |
| Apr 1, 2026 | 1,300.00 | 1,310.40 | 1,214.40 | 1,249.70 | 1,249.70 | -1.81% | 2,810,600 |
| Mar 30, 2026 | 1,291.00 | 1,313.50 | 1,253.10 | 1,272.80 | 1,272.80 | -3.77% | 1,622,222 |
| Mar 27, 2026 | 1,350.00 | 1,359.00 | 1,317.90 | 1,322.60 | 1,322.60 | -3.38% | 1,254,069 |
| Mar 25, 2026 | 1,317.70 | 1,381.00 | 1,317.70 | 1,368.80 | 1,368.80 | 5.12% | 1,350,940 |
| Mar 24, 2026 | 1,283.40 | 1,309.90 | 1,246.40 | 1,302.10 | 1,302.10 | 4.07% | 1,335,206 |
| Mar 23, 2026 | 1,305.00 | 1,305.00 | 1,223.00 | 1,251.20 | 1,251.20 | -5.53% | 1,982,017 |
| Mar 20, 2026 | 1,353.00 | 1,378.00 | 1,318.40 | 1,324.50 | 1,324.50 | -1.68% | 681,533 |
| Mar 19, 2026 | 1,400.00 | 1,401.90 | 1,341.40 | 1,347.20 | 1,347.20 | -5.30% | 1,242,317 |
| Mar 18, 2026 | 1,420.00 | 1,448.00 | 1,410.30 | 1,422.60 | 1,422.60 | 0.15% | 441,894 |
| Mar 17, 2026 | 1,419.00 | 1,427.60 | 1,396.50 | 1,420.40 | 1,420.40 | 1.00% | 582,855 |
| Mar 16, 2026 | 1,410.60 | 1,421.60 | 1,361.00 | 1,406.40 | 1,406.40 | -0.55% | 814,633 |
| Mar 13, 2026 | 1,440.00 | 1,448.90 | 1,385.20 | 1,414.20 | 1,414.20 | -2.43% | 1,524,789 |
| Mar 12, 2026 | 1,469.00 | 1,474.80 | 1,420.00 | 1,449.40 | 1,449.40 | -1.50% | 799,532 |
| Mar 11, 2026 | 1,455.00 | 1,509.80 | 1,453.20 | 1,471.40 | 1,471.40 | 1.55% | 1,149,992 |
| Mar 10, 2026 | 1,460.00 | 1,472.00 | 1,434.00 | 1,448.90 | 1,448.90 | 0.86% | 415,157 |
| Mar 9, 2026 | 1,462.00 | 1,469.70 | 1,413.00 | 1,436.50 | 1,436.50 | -2.83% | 1,094,929 |
| Mar 6, 2026 | 1,480.00 | 1,489.40 | 1,460.20 | 1,478.40 | 1,478.40 | -0.46% | 686,869 |
| Mar 5, 2026 | 1,438.90 | 1,498.00 | 1,438.00 | 1,485.30 | 1,485.30 | 3.22% | 821,653 |
| Mar 4, 2026 | 1,470.10 | 1,480.00 | 1,430.00 | 1,438.90 | 1,438.90 | -4.02% | 664,840 |
| Mar 2, 2026 | 1,521.00 | 1,539.00 | 1,482.70 | 1,499.10 | 1,499.10 | -3.98% | 1,419,196 |
| Feb 27, 2026 | 1,550.00 | 1,582.50 | 1,534.20 | 1,561.30 | 1,561.30 | 1.09% | 1,650,861 |
| Feb 26, 2026 | 1,533.00 | 1,559.00 | 1,521.00 | 1,544.50 | 1,544.50 | 1.45% | 1,229,111 |
| Feb 25, 2026 | 1,548.00 | 1,566.40 | 1,513.10 | 1,522.40 | 1,522.40 | -1.01% | 1,200,666 |
| Feb 24, 2026 | 1,534.10 | 1,555.00 | 1,531.00 | 1,538.00 | 1,538.00 | -0.01% | 927,647 |
| Feb 23, 2026 | 1,548.10 | 1,563.00 | 1,529.70 | 1,538.20 | 1,538.20 | -0.56% | 555,656 |
| Feb 20, 2026 | 1,509.90 | 1,550.90 | 1,505.10 | 1,546.90 | 1,546.90 | 2.26% | 935,468 |
| Feb 19, 2026 | 1,551.00 | 1,551.30 | 1,504.00 | 1,512.70 | 1,512.70 | -1.99% | 657,967 |
| Feb 18, 2026 | 1,534.90 | 1,552.80 | 1,519.60 | 1,543.40 | 1,543.40 | 0.90% | 1,073,285 |
| Feb 17, 2026 | 1,540.00 | 1,540.00 | 1,513.20 | 1,529.70 | 1,529.70 | -0.06% | 444,923 |
| Feb 16, 2026 | 1,530.00 | 1,539.80 | 1,517.40 | 1,530.60 | 1,530.60 | 0.34% | 300,771 |
| Feb 13, 2026 | 1,534.00 | 1,534.00 | 1,510.20 | 1,525.40 | 1,525.40 | -0.68% | 534,253 |