Voltamp Transformers Limited (NSE:VOLTAMP)
India
· Delayed Price · Currency is INR 11,793
+281 (2.44%)
Apr 29, 2026, 3:29 PM IST
Voltamp Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,600.00 | 11,939.00 | 11,600.00 | 11,873.00 | - | 3.13% | 15,191 |
| Apr 28, 2026 | 11,320.00 | 11,709.00 | 11,299.00 | 11,512.50 | 11,512.50 | 2.75% | 109,431 |
| Apr 27, 2026 | 11,001.00 | 11,430.00 | 10,983.50 | 11,204.00 | 11,204.00 | 4.04% | 85,320 |
| Apr 24, 2026 | 10,888.00 | 11,271.00 | 10,551.00 | 10,768.50 | 10,768.50 | -1.07% | 106,529 |
| Apr 23, 2026 | 11,100.00 | 11,295.00 | 10,825.00 | 10,884.50 | 10,884.50 | -1.51% | 79,074 |
| Apr 22, 2026 | 10,589.00 | 11,168.00 | 10,510.00 | 11,051.00 | 11,051.00 | 5.00% | 127,182 |
| Apr 21, 2026 | 10,307.00 | 10,760.00 | 10,260.50 | 10,524.50 | 10,524.50 | 2.11% | 73,611 |
| Apr 20, 2026 | 10,205.00 | 10,599.50 | 10,188.00 | 10,307.00 | 10,307.00 | 1.60% | 121,196 |
| Apr 17, 2026 | 9,960.00 | 10,210.00 | 9,919.00 | 10,145.00 | 10,145.00 | 2.99% | 78,428 |
| Apr 16, 2026 | 9,614.00 | 9,995.00 | 9,581.50 | 9,850.00 | 9,850.00 | 3.36% | 124,310 |
| Apr 15, 2026 | 9,650.00 | 9,746.00 | 9,500.00 | 9,530.00 | 9,530.00 | 0.71% | 49,553 |
| Apr 13, 2026 | 9,120.00 | 9,550.00 | 9,091.00 | 9,463.00 | 9,463.00 | 1.63% | 82,817 |
| Apr 10, 2026 | 9,055.00 | 9,581.00 | 9,048.00 | 9,311.50 | 9,311.50 | 2.57% | 78,960 |
| Apr 9, 2026 | 9,133.50 | 9,249.50 | 9,000.00 | 9,078.50 | 9,078.50 | -0.60% | 25,089 |
| Apr 8, 2026 | 9,380.00 | 9,380.00 | 9,021.50 | 9,133.00 | 9,133.00 | 1.69% | 31,340 |
| Apr 7, 2026 | 8,979.00 | 9,049.50 | 8,890.00 | 8,981.50 | 8,981.50 | -0.12% | 17,564 |
| Apr 6, 2026 | 9,244.00 | 9,399.50 | 8,955.50 | 8,992.50 | 8,992.50 | -1.94% | 43,584 |
| Apr 2, 2026 | 8,880.00 | 9,190.00 | 8,802.00 | 9,170.50 | 9,170.50 | 1.28% | 32,739 |
| Apr 1, 2026 | 8,919.50 | 9,120.00 | 8,800.00 | 9,055.00 | 9,055.00 | 4.25% | 48,315 |
| Mar 30, 2026 | 8,400.00 | 8,730.00 | 8,252.00 | 8,685.50 | 8,685.50 | 2.92% | 54,894 |
| Mar 27, 2026 | 8,482.00 | 8,520.00 | 8,203.00 | 8,439.00 | 8,439.00 | -1.67% | 37,286 |
| Mar 25, 2026 | 8,500.00 | 8,730.00 | 8,480.00 | 8,582.00 | 8,582.00 | 1.65% | 16,230 |
| Mar 24, 2026 | 8,520.00 | 8,530.00 | 8,357.00 | 8,443.00 | 8,443.00 | 1.71% | 18,032 |
| Mar 23, 2026 | 8,501.00 | 8,521.00 | 8,221.00 | 8,301.00 | 8,301.00 | -3.53% | 31,771 |
| Mar 20, 2026 | 8,456.00 | 8,670.00 | 8,456.00 | 8,604.50 | 8,604.50 | 2.29% | 21,269 |
| Mar 19, 2026 | 8,535.50 | 8,678.00 | 8,362.00 | 8,411.50 | 8,411.50 | -3.59% | 16,699 |
| Mar 18, 2026 | 8,500.00 | 8,802.00 | 8,460.00 | 8,725.00 | 8,725.00 | 2.61% | 20,596 |
| Mar 17, 2026 | 8,397.00 | 8,591.00 | 8,310.50 | 8,503.00 | 8,503.00 | 1.56% | 18,061 |
| Mar 16, 2026 | 8,553.00 | 8,553.00 | 8,179.00 | 8,372.50 | 8,372.50 | -1.56% | 34,682 |
| Mar 13, 2026 | 8,700.00 | 8,700.00 | 8,420.50 | 8,505.00 | 8,505.00 | -2.64% | 46,287 |
| Mar 12, 2026 | 8,370.00 | 8,779.00 | 8,368.00 | 8,736.00 | 8,736.00 | 2.44% | 42,776 |
| Mar 11, 2026 | 8,706.00 | 8,850.00 | 8,490.50 | 8,528.00 | 8,528.00 | -2.03% | 26,254 |
| Mar 10, 2026 | 8,701.00 | 8,815.00 | 8,523.00 | 8,704.50 | 8,704.50 | 1.10% | 32,253 |
| 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 |