Voltamp Transformers Limited (NSE:VOLTAMP)
India
· Delayed Price · Currency is INR 8,658.00
+48.50 (0.56%)
Mar 10, 2026, 11:30 AM IST
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,450.00 | 8,698.00 | 8,375.00 | 8,609.50 | 8,609.50 | -0.88% | 41,742 |
| Mar 6, 2026 | 8,752.00 | 8,804.00 | 8,580.50 | 8,685.50 | 8,685.50 | -0.73% | 28,601 |
| Mar 5, 2026 | 8,596.00 | 8,960.00 | 8,596.00 | 8,749.00 | 8,749.00 | 1.82% | 56,727 |
| Mar 4, 2026 | 8,638.50 | 8,750.00 | 8,460.50 | 8,592.50 | 8,592.50 | -2.52% | 51,639 |
| Mar 2, 2026 | 8,540.00 | 9,009.00 | 8,540.00 | 8,814.50 | 8,814.50 | -3.19% | 67,394 |
| Feb 27, 2026 | 9,050.00 | 9,294.00 | 9,019.50 | 9,105.00 | 9,105.00 | 1.12% | 98,680 |
| Feb 26, 2026 | 8,738.00 | 9,025.00 | 8,730.00 | 9,004.00 | 9,004.00 | 3.21% | 76,402 |
| Feb 25, 2026 | 8,519.00 | 8,988.00 | 8,467.00 | 8,724.00 | 8,724.00 | 3.49% | 107,938 |
| Feb 24, 2026 | 8,275.50 | 8,528.00 | 8,247.50 | 8,429.50 | 8,429.50 | 1.67% | 50,341 |
| Feb 23, 2026 | 8,305.00 | 8,495.00 | 8,262.00 | 8,291.00 | 8,291.00 | 0.75% | 38,061 |
| Feb 20, 2026 | 8,250.50 | 8,394.00 | 8,162.50 | 8,229.50 | 8,229.50 | -0.33% | 40,423 |
| Feb 19, 2026 | 8,539.00 | 8,568.50 | 8,200.00 | 8,256.50 | 8,256.50 | -2.41% | 37,074 |
| Feb 18, 2026 | 8,354.00 | 8,637.50 | 8,320.00 | 8,460.00 | 8,460.00 | 1.73% | 71,297 |
| Feb 17, 2026 | 8,189.50 | 8,333.00 | 8,141.00 | 8,316.00 | 8,316.00 | 1.54% | 36,282 |
| Feb 16, 2026 | 7,900.00 | 8,210.00 | 7,836.00 | 8,189.50 | 8,189.50 | 2.95% | 26,725 |
| Feb 13, 2026 | 8,108.00 | 8,135.00 | 7,921.00 | 7,955.00 | 7,955.00 | -2.57% | 24,998 |
| Feb 12, 2026 | 8,152.00 | 8,259.50 | 8,140.00 | 8,164.50 | 8,164.50 | -0.20% | 18,207 |
| Feb 11, 2026 | 8,163.50 | 8,242.00 | 8,065.00 | 8,180.50 | 8,180.50 | 0.12% | 29,284 |
| Feb 10, 2026 | 8,165.00 | 8,374.00 | 8,120.00 | 8,170.50 | 8,170.50 | 0.34% | 41,648 |
| Feb 9, 2026 | 8,003.00 | 8,289.00 | 7,994.00 | 8,143.00 | 8,143.00 | 2.13% | 47,889 |
| Feb 6, 2026 | 7,973.50 | 8,098.00 | 7,854.50 | 7,973.00 | 7,973.00 | 0.20% | 37,687 |
| Feb 5, 2026 | 7,670.00 | 8,245.50 | 7,531.00 | 7,957.00 | 7,957.00 | 3.66% | 139,783 |
| Feb 4, 2026 | 7,687.00 | 7,730.00 | 7,545.50 | 7,676.00 | 7,676.00 | 1.04% | 21,997 |
| Feb 3, 2026 | 7,740.50 | 7,760.00 | 7,475.00 | 7,597.00 | 7,597.00 | 1.31% | 32,589 |
| Feb 2, 2026 | 7,285.50 | 7,605.50 | 7,256.50 | 7,499.00 | 7,499.00 | 2.42% | 45,982 |
| Feb 1, 2026 | 7,410.00 | 7,479.50 | 7,210.00 | 7,322.00 | 7,322.00 | -0.71% | 17,936 |
| Jan 30, 2026 | 7,249.00 | 7,432.00 | 7,175.00 | 7,374.50 | 7,374.50 | 1.94% | 36,084 |
| Jan 29, 2026 | 7,265.00 | 7,270.50 | 7,140.00 | 7,234.50 | 7,234.50 | 1.39% | 26,442 |
| Jan 28, 2026 | 6,790.00 | 7,180.00 | 6,790.00 | 7,135.50 | 7,135.50 | 5.25% | 22,590 |
| Jan 27, 2026 | 6,826.00 | 6,869.50 | 6,666.00 | 6,779.50 | 6,779.50 | -0.68% | 20,139 |
| Jan 23, 2026 | 6,900.00 | 6,920.50 | 6,805.00 | 6,826.00 | 6,826.00 | -1.04% | 14,709 |
| Jan 22, 2026 | 6,825.00 | 7,049.00 | 6,825.00 | 6,898.00 | 6,898.00 | 1.76% | 17,604 |
| Jan 21, 2026 | 6,914.50 | 6,915.00 | 6,756.00 | 6,778.50 | 6,778.50 | -1.92% | 37,303 |
| Jan 20, 2026 | 7,086.50 | 7,099.00 | 6,875.00 | 6,911.00 | 6,911.00 | -2.38% | 23,961 |
| Jan 19, 2026 | 7,190.50 | 7,200.50 | 7,060.00 | 7,079.50 | 7,079.50 | -2.78% | 14,649 |
| Jan 16, 2026 | 7,150.00 | 7,520.00 | 7,077.00 | 7,282.00 | 7,282.00 | 1.82% | 45,503 |
| Jan 14, 2026 | 7,160.50 | 7,232.50 | 7,115.00 | 7,151.50 | 7,151.50 | -0.13% | 24,935 |
| Jan 13, 2026 | 7,125.50 | 7,224.00 | 7,035.50 | 7,160.50 | 7,160.50 | 1.01% | 24,107 |
| Jan 12, 2026 | 7,264.50 | 7,399.00 | 6,975.50 | 7,089.00 | 7,089.00 | -2.42% | 29,800 |
| Jan 9, 2026 | 7,575.00 | 7,580.00 | 7,237.00 | 7,264.50 | 7,264.50 | -4.19% | 41,280 |
| Jan 8, 2026 | 7,720.00 | 7,755.50 | 7,550.00 | 7,582.00 | 7,582.00 | -1.65% | 15,311 |
| Jan 7, 2026 | 7,612.00 | 7,733.00 | 7,581.00 | 7,709.50 | 7,709.50 | 0.90% | 22,852 |
| Jan 6, 2026 | 7,790.00 | 7,790.00 | 7,612.00 | 7,640.50 | 7,640.50 | -1.92% | 17,107 |
| Jan 5, 2026 | 7,818.50 | 7,958.50 | 7,770.00 | 7,790.00 | 7,790.00 | -1.10% | 15,073 |
| Jan 2, 2026 | 7,790.50 | 7,940.00 | 7,677.00 | 7,877.00 | 7,877.00 | 1.11% | 22,419 |
| Jan 1, 2026 | 7,880.00 | 7,880.00 | 7,745.00 | 7,790.50 | 7,790.50 | -0.78% | 19,024 |
| Dec 31, 2025 | 7,700.00 | 7,879.00 | 7,676.50 | 7,852.00 | 7,852.00 | 2.17% | 34,891 |
| Dec 30, 2025 | 7,800.00 | 7,805.00 | 7,524.00 | 7,685.50 | 7,685.50 | -1.03% | 40,996 |
| Dec 29, 2025 | 7,795.00 | 7,810.00 | 7,650.00 | 7,765.50 | 7,765.50 | -0.15% | 18,184 |
| Dec 26, 2025 | 7,801.00 | 7,899.50 | 7,760.00 | 7,777.50 | 7,777.50 | -1.39% | 13,581 |
| Dec 24, 2025 | 7,918.50 | 7,955.00 | 7,854.50 | 7,887.50 | 7,887.50 | 0.10% | 12,757 |
| Dec 23, 2025 | 7,930.00 | 7,947.00 | 7,860.00 | 7,879.50 | 7,879.50 | -0.71% | 11,548 |
| Dec 22, 2025 | 8,071.50 | 8,170.00 | 7,920.00 | 7,935.50 | 7,935.50 | -1.68% | 29,045 |
| Dec 19, 2025 | 7,860.00 | 8,160.00 | 7,860.00 | 8,071.50 | 8,071.50 | 2.42% | 40,829 |
| Dec 18, 2025 | 7,879.50 | 7,951.50 | 7,803.00 | 7,880.50 | 7,880.50 | -0.40% | 13,788 |
| Dec 17, 2025 | 7,950.50 | 7,988.00 | 7,812.00 | 7,912.00 | 7,912.00 | -0.73% | 15,356 |
| Dec 16, 2025 | 8,058.00 | 8,125.50 | 7,948.00 | 7,970.50 | 7,970.50 | -1.09% | 10,932 |
| Dec 15, 2025 | 8,085.00 | 8,179.50 | 8,030.00 | 8,058.00 | 8,058.00 | -0.52% | 14,382 |
| Dec 12, 2025 | 7,995.00 | 8,134.00 | 7,995.00 | 8,100.50 | 8,100.50 | 1.48% | 20,101 |
| Dec 11, 2025 | 7,952.00 | 8,040.00 | 7,870.00 | 7,982.50 | 7,982.50 | 0.39% | 13,593 |
| Dec 10, 2025 | 7,995.50 | 8,040.00 | 7,878.50 | 7,951.50 | 7,951.50 | -0.55% | 25,151 |
| Dec 9, 2025 | 7,600.00 | 8,035.00 | 7,549.50 | 7,995.50 | 7,995.50 | 4.07% | 40,893 |
| Dec 8, 2025 | 7,960.00 | 7,960.00 | 7,652.50 | 7,682.50 | 7,682.50 | -2.52% | 38,014 |
| Dec 5, 2025 | 8,000.50 | 8,044.00 | 7,840.00 | 7,881.00 | 7,881.00 | -1.49% | 27,118 |
| Dec 4, 2025 | 7,922.00 | 8,028.00 | 7,805.00 | 8,000.50 | 8,000.50 | 1.04% | 39,399 |
| Dec 3, 2025 | 8,001.50 | 8,005.50 | 7,835.00 | 7,918.50 | 7,918.50 | -0.54% | 34,304 |
| Dec 2, 2025 | 7,943.00 | 8,150.00 | 7,875.00 | 7,961.50 | 7,961.50 | 0.80% | 74,943 |
| Dec 1, 2025 | 8,241.50 | 8,241.50 | 7,861.00 | 7,898.50 | 7,898.50 | -3.20% | 50,777 |
| Nov 28, 2025 | 8,172.50 | 8,577.00 | 8,131.00 | 8,159.50 | 8,159.50 | 1.09% | 183,464 |
| Nov 27, 2025 | 8,200.00 | 8,209.50 | 8,049.00 | 8,071.50 | 8,071.50 | -0.91% | 14,520 |
| Nov 26, 2025 | 8,148.00 | 8,214.50 | 8,025.00 | 8,146.00 | 8,146.00 | 0.92% | 22,014 |
| Nov 25, 2025 | 8,170.00 | 8,217.00 | 8,014.00 | 8,072.00 | 8,072.00 | -1.42% | 22,957 |
| Nov 24, 2025 | 8,099.50 | 8,252.00 | 8,002.00 | 8,188.50 | 8,188.50 | 1.34% | 76,696 |
| Nov 21, 2025 | 8,270.00 | 8,328.00 | 7,971.00 | 8,080.50 | 8,080.50 | -2.06% | 38,495 |
| Nov 20, 2025 | 8,549.00 | 8,566.00 | 8,230.00 | 8,250.50 | 8,250.50 | -3.09% | 42,356 |
| Nov 19, 2025 | 8,670.50 | 8,670.50 | 8,351.00 | 8,513.50 | 8,513.50 | -1.81% | 41,801 |
| Nov 18, 2025 | 8,497.50 | 8,739.00 | 8,402.00 | 8,670.50 | 8,670.50 | 1.52% | 58,144 |
| Nov 17, 2025 | 8,156.00 | 8,560.00 | 8,100.50 | 8,541.00 | 8,541.00 | 5.76% | 74,779 |
| Nov 14, 2025 | 8,300.00 | 8,300.00 | 8,033.50 | 8,075.50 | 8,075.50 | -2.75% | 31,768 |
| Nov 13, 2025 | 8,280.50 | 8,341.50 | 8,209.50 | 8,304.00 | 8,304.00 | 0.26% | 44,486 |
| Nov 12, 2025 | 8,125.00 | 8,378.50 | 8,093.50 | 8,282.50 | 8,282.50 | 1.96% | 72,853 |
| Nov 11, 2025 | 7,895.50 | 8,197.00 | 7,889.50 | 8,123.50 | 8,123.50 | 2.14% | 136,566 |
| Nov 10, 2025 | 7,197.00 | 8,060.00 | 7,197.00 | 7,953.00 | 7,953.00 | 11.11% | 458,276 |
| Nov 7, 2025 | 7,056.00 | 7,205.50 | 7,000.50 | 7,158.00 | 7,158.00 | 0.97% | 21,208 |
| Nov 6, 2025 | 7,400.00 | 7,410.00 | 7,060.00 | 7,089.50 | 7,089.50 | -3.75% | 35,138 |
| Nov 4, 2025 | 7,460.00 | 7,460.00 | 7,311.50 | 7,365.50 | 7,365.50 | -1.33% | 25,713 |
| Nov 3, 2025 | 7,429.00 | 7,497.50 | 7,325.00 | 7,465.00 | 7,465.00 | 0.83% | 34,381 |
| Oct 31, 2025 | 7,456.00 | 7,520.00 | 7,353.50 | 7,403.50 | 7,403.50 | -0.58% | 35,229 |
| Oct 30, 2025 | 7,284.00 | 7,479.50 | 7,222.00 | 7,446.50 | 7,446.50 | 3.30% | 72,972 |
| Oct 29, 2025 | 7,101.50 | 7,350.00 | 7,042.00 | 7,208.50 | 7,208.50 | 1.51% | 102,160 |
| Oct 28, 2025 | 7,150.50 | 7,190.50 | 7,085.00 | 7,101.50 | 7,101.50 | -0.71% | 14,082 |
| Oct 27, 2025 | 7,252.00 | 7,252.00 | 7,140.00 | 7,152.50 | 7,152.50 | -0.89% | 17,628 |
| Oct 24, 2025 | 7,285.00 | 7,285.00 | 7,135.00 | 7,217.00 | 7,217.00 | -0.20% | 18,201 |
| Oct 23, 2025 | 7,230.50 | 7,358.00 | 7,216.00 | 7,231.50 | 7,231.50 | 0.42% | 44,010 |
| Oct 21, 2025 | 7,220.00 | 7,222.00 | 7,185.00 | 7,201.00 | 7,201.00 | 0.67% | 3,601 |
| Oct 20, 2025 | 7,170.50 | 7,170.50 | 7,100.00 | 7,153.00 | 7,153.00 | 0.70% | 19,946 |
| Oct 17, 2025 | 7,198.00 | 7,200.00 | 7,090.00 | 7,103.00 | 7,103.00 | -1.32% | 15,228 |
| Oct 16, 2025 | 7,112.00 | 7,233.00 | 7,112.00 | 7,198.00 | 7,198.00 | 1.42% | 58,553 |
| Oct 15, 2025 | 7,079.00 | 7,165.00 | 7,038.50 | 7,097.00 | 7,097.00 | 1.05% | 23,643 |
| Oct 14, 2025 | 7,103.00 | 7,161.00 | 7,000.00 | 7,023.50 | 7,023.50 | -1.08% | 16,061 |