Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,326.30
-0.10 (-0.01%)
Jun 16, 2026, 3:30 PM IST
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,328.70 | 1,342.80 | 1,318.80 | 1,326.30 | - | -0.01% | 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 |
| May 14, 2026 | 1,262.90 | 1,300.00 | 1,245.60 | 1,293.50 | 1,289.45 | 2.75% | 1,154,736 |
| May 13, 2026 | 1,269.60 | 1,302.70 | 1,255.00 | 1,258.90 | 1,254.96 | -0.84% | 1,049,831 |
| May 12, 2026 | 1,316.00 | 1,348.00 | 1,265.60 | 1,269.60 | 1,265.62 | -2.82% | 1,087,483 |
| May 11, 2026 | 1,315.60 | 1,322.50 | 1,299.00 | 1,306.50 | 1,302.41 | -1.38% | 632,667 |
| May 8, 2026 | 1,363.00 | 1,363.00 | 1,321.00 | 1,324.80 | 1,320.65 | -2.87% | 1,133,112 |
| May 7, 2026 | 1,389.00 | 1,389.00 | 1,352.30 | 1,363.90 | 1,359.63 | -1.14% | 957,521 |
| May 6, 2026 | 1,380.00 | 1,385.90 | 1,361.50 | 1,379.60 | 1,375.28 | 0.27% | 747,279 |
| May 5, 2026 | 1,452.00 | 1,453.00 | 1,360.00 | 1,375.90 | 1,371.59 | -5.38% | 2,219,827 |
| May 4, 2026 | 1,445.20 | 1,463.70 | 1,413.30 | 1,454.20 | 1,449.65 | 1.66% | 506,557 |
| Apr 30, 2026 | 1,470.00 | 1,470.00 | 1,418.20 | 1,430.40 | 1,425.92 | -3.01% | 1,259,835 |
| Apr 29, 2026 | 1,524.00 | 1,537.90 | 1,465.00 | 1,474.80 | 1,470.18 | -2.40% | 793,781 |
| Apr 28, 2026 | 1,522.40 | 1,533.70 | 1,499.00 | 1,511.10 | 1,506.37 | -0.26% | 1,090,853 |
| Apr 27, 2026 | 1,481.40 | 1,529.90 | 1,475.00 | 1,515.00 | 1,510.26 | 3.48% | 1,856,047 |
| Apr 24, 2026 | 1,452.90 | 1,470.00 | 1,431.90 | 1,464.00 | 1,459.42 | 1.28% | 715,448 |
| Apr 23, 2026 | 1,476.00 | 1,476.50 | 1,429.60 | 1,445.50 | 1,440.97 | -2.44% | 1,043,970 |
| Apr 22, 2026 | 1,459.90 | 1,503.50 | 1,455.00 | 1,481.60 | 1,476.96 | 1.67% | 865,864 |
| Apr 21, 2026 | 1,445.00 | 1,468.60 | 1,444.40 | 1,457.20 | 1,452.64 | 1.34% | 1,068,169 |
| Apr 20, 2026 | 1,447.00 | 1,476.50 | 1,429.90 | 1,438.00 | 1,433.50 | -0.15% | 1,789,507 |
| Apr 17, 2026 | 1,416.60 | 1,447.80 | 1,393.50 | 1,440.10 | 1,435.59 | 2.22% | 1,266,294 |
| Apr 16, 2026 | 1,409.00 | 1,432.10 | 1,387.20 | 1,408.80 | 1,404.39 | 0.47% | 1,292,882 |
| Apr 15, 2026 | 1,390.00 | 1,412.80 | 1,380.80 | 1,402.20 | 1,397.81 | 2.98% | 1,396,462 |
| Apr 13, 2026 | 1,286.00 | 1,368.00 | 1,271.70 | 1,361.60 | 1,357.34 | 3.50% | 2,793,680 |
| Apr 10, 2026 | 1,299.70 | 1,319.00 | 1,280.50 | 1,315.60 | 1,311.48 | 2.47% | 1,419,604 |
| Apr 9, 2026 | 1,264.80 | 1,291.70 | 1,241.20 | 1,283.90 | 1,279.88 | 1.51% | 2,040,449 |
| Apr 8, 2026 | 1,250.00 | 1,278.00 | 1,246.40 | 1,264.80 | 1,260.84 | 3.66% | 1,548,576 |
| Apr 7, 2026 | 1,235.30 | 1,245.20 | 1,213.00 | 1,220.20 | 1,216.38 | -2.54% | 1,023,903 |
| Apr 6, 2026 | 1,225.00 | 1,256.60 | 1,204.10 | 1,252.00 | 1,248.08 | 1.34% | 1,213,038 |
| Apr 2, 2026 | 1,239.20 | 1,241.40 | 1,186.80 | 1,235.40 | 1,231.53 | -1.14% | 2,452,341 |