Skip to main content
Voltas Limited (BOM:500575)
India flag India · Delayed Price · Currency is INR
1,437.20
-41.15 (-2.78%)
At close: Mar 9, 2026

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,475.151,489.501,460.601,478.351,478.35-0.39%15,540
Mar 5, 20261,438.601,496.951,438.601,484.101,484.103.16%25,215
Mar 4, 20261,484.701,484.701,432.551,438.601,438.60-4.03%41,504
Mar 2, 20261,501.901,534.251,482.401,498.951,498.95-4.15%88,022
Feb 27, 20261,540.051,582.001,536.601,563.851,563.851.16%54,967
Feb 26, 20261,528.151,558.001,523.751,545.851,545.851.55%16,703
Feb 25, 20261,538.301,566.001,513.151,522.251,522.25-1.02%18,244
Feb 24, 20261,536.401,555.001,530.901,537.901,537.90-0.07%23,391
Feb 23, 20261,549.451,562.901,530.151,539.051,539.05-0.40%24,893
Feb 20, 20261,509.001,550.951,505.401,545.251,545.252.25%211,258
Feb 19, 20261,555.751,555.751,503.051,511.301,511.30-2.09%21,606
Feb 18, 20261,532.151,552.001,519.601,543.501,543.500.76%31,866
Feb 17, 20261,511.201,535.801,511.201,531.801,531.80-0.01%506,296
Feb 16, 20261,525.401,539.651,518.601,531.951,531.950.44%14,660
Feb 13, 20261,530.051,533.701,509.751,525.201,525.20-0.74%36,455
Feb 12, 20261,504.551,545.351,488.051,536.551,536.552.02%113,877
Feb 11, 20261,476.901,509.001,472.501,506.151,506.152.04%26,411
Feb 10, 20261,510.001,529.901,459.151,476.101,476.10-1.77%31,581
Feb 9, 20261,436.001,505.801,435.001,502.651,502.654.66%52,814
Feb 6, 20261,427.801,438.951,403.201,435.801,435.800.50%19,780
Feb 5, 20261,429.001,433.951,404.301,428.651,428.650.55%18,819
Feb 4, 20261,367.051,426.001,359.451,420.801,420.803.99%12,325
Feb 3, 20261,350.051,379.951,350.051,366.351,366.352.93%23,631
Feb 2, 20261,282.951,331.001,270.801,327.401,327.402.54%8,749
Feb 1, 20261,328.001,331.201,284.051,294.551,294.55-2.55%16,811
Jan 30, 20261,344.251,363.801,280.401,328.451,328.45-1.39%59,892
Jan 29, 20261,379.951,379.951,333.501,347.151,347.15-1.98%26,030
Jan 28, 20261,330.651,382.101,330.651,374.401,374.403.30%13,833
Jan 27, 20261,317.401,340.901,287.501,330.551,330.551.09%20,541
Jan 23, 20261,299.301,363.901,296.501,316.201,316.201.80%67,078
Jan 22, 20261,297.001,312.001,275.001,292.951,292.950.28%15,477
Jan 21, 20261,320.001,329.901,274.301,289.401,289.40-2.79%27,622
Jan 20, 20261,397.301,399.951,320.001,326.351,326.35-5.17%20,237
Jan 19, 20261,403.651,417.701,394.901,398.701,398.70-0.87%4,863
Jan 16, 20261,426.951,447.951,407.601,410.951,410.95-1.99%9,266
Jan 14, 20261,447.351,455.001,429.151,439.551,439.55-1.65%27,447
Jan 13, 20261,465.151,480.001,446.001,463.701,463.70-0.32%10,661
Jan 12, 20261,457.701,483.351,457.051,468.451,468.450.15%6,348
Jan 9, 20261,463.001,482.701,457.801,466.301,466.30-0.11%20,239
Jan 8, 20261,506.751,510.001,463.251,467.951,467.95-2.58%31,336
Jan 7, 20261,477.151,517.201,477.151,506.751,506.751.39%155,658
Jan 6, 20261,479.001,504.601,473.851,486.151,486.150.60%69,155
Jan 5, 20261,429.001,494.801,422.801,477.251,477.253.28%66,113
Jan 2, 20261,394.651,447.001,385.501,430.401,430.403.24%71,173
Jan 1, 20261,360.701,387.801,360.701,385.501,385.501.83%10,007
Dec 31, 20251,350.501,375.001,344.351,360.601,360.600.75%4,673
Dec 30, 20251,376.001,377.001,348.151,350.451,350.45-2.14%6,848
Dec 29, 20251,388.301,399.001,376.501,380.001,380.00-0.08%8,715
Dec 26, 20251,391.401,412.601,377.501,381.051,381.05-0.99%12,548
Dec 24, 20251,375.251,419.801,375.251,394.851,394.850.76%8,253
Dec 23, 20251,377.901,388.901,377.001,384.301,384.30-0.16%5,046
Dec 22, 20251,376.251,393.151,374.001,386.501,386.500.81%4,635
Dec 19, 20251,399.851,415.451,365.001,375.401,375.40-1.88%15,273
Dec 18, 20251,380.051,425.301,376.001,401.751,401.751.57%17,752
Dec 17, 20251,350.251,396.301,350.251,380.051,380.05-0.98%4,155
Dec 16, 20251,388.451,402.001,375.751,393.701,393.700.32%55,668
Dec 15, 20251,374.251,390.451,361.701,389.201,389.200.90%4,640
Dec 12, 20251,347.951,378.451,347.951,376.751,376.751.64%9,657
Dec 11, 20251,316.501,355.551,316.501,354.551,354.551.09%4,759
Dec 10, 20251,325.551,344.351,325.551,339.951,339.950.37%4,584
Dec 9, 20251,312.051,339.051,309.201,334.951,334.950.93%13,211
Dec 8, 20251,306.751,328.251,306.751,322.601,322.60-0.26%83,511
Dec 5, 20251,327.251,328.551,313.001,326.051,326.05-0.17%3,487
Dec 4, 20251,329.001,342.351,325.851,328.301,328.30-0.50%9,859
Dec 3, 20251,346.101,353.701,331.001,334.951,334.95-1.34%49,317
Dec 2, 20251,356.201,365.551,342.301,353.101,353.10-0.49%115,622
Dec 1, 20251,373.051,384.301,356.501,359.701,359.70-1.21%9,973
Nov 28, 20251,390.651,390.651,361.301,376.301,376.30-1.48%220,118
Nov 27, 20251,381.051,402.501,365.951,397.001,397.000.75%7,969
Nov 26, 20251,356.001,392.401,356.001,386.551,386.552.17%12,933
Nov 25, 20251,355.201,364.951,343.501,357.101,357.100.18%12,784
Nov 24, 20251,386.451,403.451,347.301,354.601,354.60-3.01%52,615
Nov 21, 20251,400.051,417.901,384.001,396.651,396.65-1.04%7,483
Nov 20, 20251,401.851,417.901,394.001,411.351,411.350.68%21,643
Nov 19, 20251,394.851,405.001,384.051,401.851,401.851.28%14,773
Nov 18, 20251,355.251,395.751,355.251,384.101,384.100.72%38,355
Nov 17, 20251,351.201,389.951,351.201,374.201,374.201.72%78,918
Nov 14, 20251,298.201,384.951,298.201,351.001,351.001.02%104,213
Nov 13, 20251,336.151,345.001,315.601,337.301,337.300.16%110,858
Nov 12, 20251,304.101,341.951,304.101,335.101,335.102.38%22,719
Nov 11, 20251,345.651,345.651,299.701,304.051,304.05-2.69%26,914
Nov 10, 20251,322.601,374.151,308.701,340.151,340.151.45%31,617
Nov 7, 20251,299.351,327.201,288.001,321.001,321.002.19%23,755
Nov 6, 20251,353.651,371.801,288.151,292.651,292.65-4.94%57,902
Nov 4, 20251,360.051,379.001,355.051,359.851,359.85-0.24%11,827
Nov 3, 20251,382.051,385.001,352.701,363.101,363.10-1.52%61,531
Oct 31, 20251,415.651,422.051,379.901,384.201,384.20-2.40%24,829
Oct 30, 20251,411.451,423.101,400.501,418.251,418.25-67,901
Oct 29, 20251,420.601,426.601,395.551,418.251,418.25-0.65%63,328
Oct 28, 20251,431.001,435.001,404.751,427.501,427.50-0.54%45,499
Oct 27, 20251,430.651,441.601,420.501,435.251,435.25-0.42%142,482
Oct 24, 20251,431.001,449.751,431.001,441.251,441.250.66%14,510
Oct 23, 20251,454.851,463.451,428.001,431.851,431.85-1.58%14,224
Oct 21, 20251,420.551,460.151,420.551,454.851,454.850.81%8,181
Oct 20, 20251,414.451,446.501,405.251,443.151,443.151.25%44,374
Oct 17, 20251,416.101,436.551,412.751,425.351,425.350.66%131,897
Oct 16, 20251,411.001,423.951,406.851,415.951,415.950.32%18,539
Oct 15, 20251,379.351,416.901,377.651,411.501,411.501.43%12,769
Oct 14, 20251,379.001,400.551,378.101,391.651,391.650.89%50,868
Oct 13, 20251,415.151,415.151,366.901,379.401,379.40-2.66%36,521