Voltas Limited (NSE:VOLTAS)
India · Delayed Price · Currency is INR 1,268.30
-5.20 (-0.41%)
May 22, 2026, 3:29 PM IST
Voltas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,274.90 | 1,281.00 | 1,262.60 | 1,268.10 | 1,268.10 | -0.42% | 832,401 |
| May 21, 2026 | 1,300.20 | 1,311.50 | 1,262.10 | 1,273.50 | 1,273.50 | -1.72% | 1,117,551 |
| May 20, 2026 | 1,294.10 | 1,304.30 | 1,284.30 | 1,295.80 | 1,295.80 | -0.52% | 499,899 |
| May 19, 2026 | 1,252.80 | 1,310.00 | 1,251.00 | 1,302.60 | 1,302.60 | 3.98% | 1,272,392 |
| May 18, 2026 | 1,205.70 | 1,255.40 | 1,198.60 | 1,252.80 | 1,252.80 | 1.80% | 1,502,867 |
| May 15, 2026 | 1,280.20 | 1,289.40 | 1,224.60 | 1,230.70 | 1,230.70 | -4.86% | 2,400,991 |
| May 14, 2026 | 1,262.90 | 1,300.00 | 1,245.60 | 1,293.50 | 1,293.50 | 2.75% | 1,154,736 |
| May 13, 2026 | 1,269.60 | 1,302.70 | 1,255.00 | 1,258.90 | 1,258.90 | -0.84% | 1,049,831 |
| May 12, 2026 | 1,316.00 | 1,348.00 | 1,265.60 | 1,269.60 | 1,269.60 | -2.82% | 1,087,483 |
| May 11, 2026 | 1,315.60 | 1,322.50 | 1,299.00 | 1,306.50 | 1,306.50 | -1.38% | 632,667 |
| May 8, 2026 | 1,363.00 | 1,363.00 | 1,321.00 | 1,324.80 | 1,324.80 | -2.87% | 1,133,112 |
| May 7, 2026 | 1,389.00 | 1,389.00 | 1,352.30 | 1,363.90 | 1,363.90 | -1.14% | 957,521 |
| May 6, 2026 | 1,380.00 | 1,385.90 | 1,361.50 | 1,379.60 | 1,379.60 | 0.27% | 747,279 |
| May 5, 2026 | 1,452.00 | 1,453.00 | 1,360.00 | 1,375.90 | 1,375.90 | -5.38% | 2,219,827 |
| May 4, 2026 | 1,445.20 | 1,463.70 | 1,413.30 | 1,454.20 | 1,454.20 | 1.66% | 506,557 |
| 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 |