Skip to main content
Voltas Limited (BOM:500575)
India flag India · Delayed Price · Currency is INR
1,511.95
-2.80 (-0.18%)
At close: Apr 28, 2026

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,524.951,533.651,499.501,511.951,511.95-0.18%21,775
Apr 27, 20261,480.001,529.351,476.101,514.751,514.753.53%68,275
Apr 24, 20261,450.051,469.351,432.601,463.101,463.101.13%33,144
Apr 23, 20261,480.351,480.351,430.801,446.701,446.70-2.31%24,253
Apr 22, 20261,457.401,503.001,457.001,480.901,480.901.58%62,197
Apr 21, 20261,447.051,468.551,444.751,457.851,457.851.41%16,988
Apr 20, 20261,449.751,476.601,431.151,437.601,437.60-0.17%33,401
Apr 17, 20261,418.451,447.001,395.101,440.001,440.002.20%45,078
Apr 16, 20261,403.301,431.251,387.151,409.001,409.000.47%50,276
Apr 15, 20261,375.251,412.901,375.251,402.351,402.352.92%68,510
Apr 13, 20261,292.701,367.801,271.801,362.601,362.603.61%67,716
Apr 10, 20261,306.751,318.101,282.001,315.151,315.152.39%61,460
Apr 9, 20261,264.801,291.001,242.001,284.401,284.401.63%32,670
Apr 8, 20261,246.151,277.401,246.151,263.851,263.853.55%92,427
Apr 7, 20261,234.551,242.001,213.051,220.501,220.50-2.43%34,514
Apr 6, 20261,222.901,256.351,203.301,250.951,250.951.23%47,975
Apr 2, 20261,235.051,241.301,187.501,235.801,235.80-1.18%70,290
Apr 1, 20261,297.901,309.851,215.001,250.601,250.60-1.55%69,163
Mar 30, 20261,254.101,313.151,254.101,270.251,270.25-3.91%20,884
Mar 27, 20261,357.201,358.101,318.401,322.001,322.00-3.42%22,647
Mar 25, 20261,314.001,380.901,314.001,368.751,368.755.16%39,918
Mar 24, 20261,295.701,309.501,247.151,301.601,301.604.12%22,400
Mar 23, 20261,309.051,323.951,222.501,250.051,250.05-5.59%51,409
Mar 20, 20261,350.051,378.151,320.101,324.101,324.10-1.82%34,288
Mar 19, 20261,396.051,405.001,341.401,348.651,348.65-5.23%293,617
Mar 18, 20261,416.051,448.101,411.801,423.101,423.100.12%27,267
Mar 17, 20261,412.151,426.801,396.551,421.451,421.451.14%32,326
Mar 16, 20261,412.401,421.751,361.801,405.401,405.40-0.46%25,327
Mar 13, 20261,431.551,449.251,385.301,411.851,411.85-2.60%50,384
Mar 12, 20261,458.151,475.001,420.301,449.551,449.55-1.54%28,025
Mar 11, 20261,450.801,508.001,450.801,472.251,472.251.60%40,158
Mar 10, 20261,468.101,472.801,433.701,449.101,449.100.83%13,609
Mar 9, 20261,474.651,474.651,413.001,437.201,437.20-2.78%33,221
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