Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,122.70
+32.60 (2.99%)
Nov 11, 2026, 3:29 PM IST
Voltas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,099.10 | 1,130.90 | 1,096.10 | 1,122.70 | 1,122.70 | 2.99% | 1,244,555 |
| Nov 9, 2026 | 1,060.00 | 1,090.10 | 1,016.50 | 1,090.10 | 1,090.10 | 3.18% | 2,544,386 |
| Nov 8, 2026 | 1,065.00 | 1,080.00 | 1,052.20 | 1,056.50 | 1,056.50 | -3.87% | 649,158 |
| Nov 6, 2026 | 1,114.10 | 1,122.30 | 1,078.30 | 1,099.00 | 1,099.00 | -1.47% | 1,026,063 |
| Nov 5, 2026 | 1,081.00 | 1,118.50 | 1,073.40 | 1,115.40 | 1,115.40 | 4.75% | 1,426,127 |
| Nov 4, 2026 | 1,046.00 | 1,076.00 | 1,033.00 | 1,064.80 | 1,064.80 | 1.80% | 675,753 |
| Nov 3, 2026 | 1,048.00 | 1,049.00 | 1,028.60 | 1,046.00 | 1,046.00 | 0.89% | 677,861 |
| Nov 2, 2026 | 1,029.20 | 1,048.80 | 1,029.20 | 1,036.80 | 1,036.80 | 0.86% | 323,879 |
| Oct 30, 2026 | 1,037.00 | 1,038.00 | 1,001.60 | 1,028.00 | 1,028.00 | -1.25% | 1,721,540 |
| Oct 29, 2026 | 1,010.00 | 1,041.00 | 1,007.50 | 1,041.00 | 1,041.00 | 2.88% | 1,862,437 |
| Oct 28, 2026 | 941.00 | 1,020.00 | 930.50 | 1,011.90 | 1,011.90 | 6.94% | 3,192,457 |
| Oct 27, 2026 | 939.10 | 950.60 | 933.50 | 946.20 | 946.20 | -0.15% | 1,018,614 |
| Oct 26, 2026 | 950.00 | 950.10 | 931.50 | 947.60 | 947.60 | -0.25% | 466,464 |
| Oct 23, 2026 | 990.20 | 993.90 | 939.20 | 950.00 | 950.00 | -3.95% | 568,768 |
| Oct 22, 2026 | 991.00 | 1,001.00 | 971.70 | 989.10 | 989.10 | -0.93% | 541,439 |
| Oct 21, 2026 | 1,024.70 | 1,026.20 | 985.40 | 998.40 | 998.40 | -2.08% | 509,762 |
| Oct 19, 2026 | 1,029.10 | 1,033.50 | 1,013.20 | 1,019.60 | 1,019.60 | -0.92% | 376,832 |
| Oct 16, 2026 | 1,042.50 | 1,052.10 | 1,023.70 | 1,029.10 | 1,029.10 | -2.18% | 543,787 |
| Oct 15, 2026 | 1,038.00 | 1,060.50 | 1,034.20 | 1,052.00 | 1,052.00 | 1.17% | 1,008,546 |
| Oct 14, 2026 | 1,036.70 | 1,051.30 | 1,021.10 | 1,039.80 | 1,039.80 | -0.12% | 671,832 |
| Oct 13, 2026 | 1,020.00 | 1,041.00 | 1,012.50 | 1,041.00 | 1,041.00 | 2.06% | 469,562 |
| Oct 12, 2026 | 1,042.50 | 1,046.00 | 1,018.30 | 1,020.00 | 1,020.00 | -1.33% | 282,434 |
| Oct 9, 2026 | 1,035.40 | 1,048.50 | 1,028.60 | 1,033.70 | 1,033.70 | 0.16% | 236,986 |
| Oct 8, 2026 | 1,053.00 | 1,058.20 | 1,024.10 | 1,032.00 | 1,032.00 | -2.35% | 491,244 |
| Oct 7, 2026 | 1,071.90 | 1,072.70 | 1,052.30 | 1,056.80 | 1,056.80 | -1.04% | 316,203 |
| Oct 6, 2026 | 1,064.70 | 1,073.40 | 1,048.60 | 1,067.90 | 1,067.90 | 0.62% | 2,705,541 |
| Oct 5, 2026 | 1,055.00 | 1,072.10 | 1,052.90 | 1,061.30 | 1,061.30 | 0.77% | 436,486 |
| Oct 1, 2026 | 1,070.00 | 1,078.60 | 1,040.60 | 1,053.20 | 1,053.20 | -1.57% | 638,996 |
| Sep 30, 2026 | 1,094.00 | 1,097.80 | 1,066.00 | 1,070.00 | 1,070.00 | -1.83% | 1,028,057 |
| Sep 29, 2026 | 1,135.20 | 1,137.90 | 1,090.00 | 1,090.00 | 1,090.00 | -4.01% | 1,279,969 |
| Sep 28, 2026 | 1,124.90 | 1,144.50 | 1,120.20 | 1,135.50 | 1,135.50 | 1.55% | 933,414 |
| Sep 25, 2026 | 1,109.90 | 1,122.10 | 1,103.90 | 1,118.20 | 1,118.20 | 0.43% | 368,727 |
| Sep 24, 2026 | 1,119.10 | 1,126.40 | 1,106.90 | 1,113.40 | 1,113.40 | -1.47% | 530,213 |
| Sep 23, 2026 | 1,092.90 | 1,131.40 | 1,090.80 | 1,130.00 | 1,130.00 | 2.65% | 791,314 |
| Sep 22, 2026 | 1,143.00 | 1,143.10 | 1,100.00 | 1,100.80 | 1,100.80 | -3.62% | 1,090,998 |
| Sep 21, 2026 | 1,125.00 | 1,158.80 | 1,125.00 | 1,142.10 | 1,142.10 | 2.81% | 887,002 |
| Sep 18, 2026 | 1,136.00 | 1,145.30 | 1,110.90 | 1,110.90 | 1,110.90 | -2.12% | 597,381 |
| Sep 17, 2026 | 1,131.10 | 1,141.20 | 1,125.10 | 1,135.00 | 1,135.00 | 0.35% | 379,667 |
| Sep 16, 2026 | 1,137.00 | 1,153.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.53% | 466,652 |
| Sep 15, 2026 | 1,168.00 | 1,179.00 | 1,137.00 | 1,137.00 | 1,137.00 | -2.40% | 477,143 |
| Sep 11, 2026 | 1,149.00 | 1,169.00 | 1,138.00 | 1,165.00 | 1,165.00 | 0.56% | 762,254 |
| Sep 10, 2026 | 1,142.50 | 1,158.90 | 1,131.40 | 1,158.50 | 1,158.50 | 1.29% | 517,423 |
| Sep 9, 2026 | 1,144.00 | 1,147.00 | 1,136.00 | 1,143.80 | 1,143.80 | -0.09% | 475,069 |
| Sep 8, 2026 | 1,165.00 | 1,169.20 | 1,141.30 | 1,144.80 | 1,144.80 | -1.92% | 819,033 |
| Sep 7, 2026 | 1,170.00 | 1,176.40 | 1,164.40 | 1,167.20 | 1,167.20 | -0.24% | 402,813 |
| Sep 4, 2026 | 1,172.00 | 1,189.70 | 1,167.00 | 1,170.00 | 1,170.00 | -0.68% | 460,619 |
| Sep 3, 2026 | 1,158.00 | 1,183.00 | 1,151.70 | 1,178.00 | 1,178.00 | 2.25% | 832,678 |
| Sep 2, 2026 | 1,199.90 | 1,199.90 | 1,151.00 | 1,152.10 | 1,152.10 | -4.39% | 1,981,487 |
| Sep 1, 2026 | 1,196.00 | 1,206.90 | 1,192.00 | 1,205.00 | 1,205.00 | 0.89% | 288,979 |
| Aug 31, 2026 | 1,196.50 | 1,205.80 | 1,182.80 | 1,194.40 | 1,194.40 | -0.47% | 1,330,259 |