Skip to main content
Voltas Limited (NSE:VOLTAS)
India flag India · Delayed Price · Currency is INR
1,327.00
-2.40 (-0.18%)
At close: Dec 5, 2025

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,325.001,328.001,312.501,325.60--0.29%255,309
Dec 4, 20251,329.501,343.401,325.601,329.401,329.40-0.49%509,272
Dec 3, 20251,342.001,375.001,330.501,335.901,335.90-1.26%845,596
Dec 2, 20251,355.001,367.601,341.901,352.901,352.90-0.55%1,208,807
Dec 1, 20251,375.001,384.701,356.001,360.401,360.40-1.16%512,237
Nov 28, 20251,385.101,388.401,361.301,376.301,376.30-1.55%1,004,263
Nov 27, 20251,384.001,402.901,365.001,398.001,398.000.79%625,765
Nov 26, 20251,351.101,392.501,351.101,387.001,387.002.26%477,248
Nov 25, 20251,355.001,365.501,343.601,356.301,356.300.13%591,991
Nov 24, 20251,390.501,404.001,346.301,354.601,354.60-2.95%3,415,624
Nov 21, 20251,401.001,418.001,382.801,395.801,395.80-1.13%1,221,980
Nov 20, 20251,399.501,418.001,394.001,411.801,411.800.71%656,309
Nov 19, 20251,390.001,404.501,383.601,401.801,401.801.27%709,008
Nov 18, 20251,373.001,395.801,364.701,384.201,384.200.75%768,433
Nov 17, 20251,354.001,390.001,353.101,373.901,373.901.70%1,487,978
Nov 14, 20251,304.001,385.501,299.301,350.901,350.901.05%4,110,953
Nov 13, 20251,329.901,345.001,313.601,336.901,336.90-0.05%906,489
Nov 12, 20251,305.001,343.001,304.601,337.601,337.602.59%960,761
Nov 11, 20251,330.001,339.001,299.001,303.801,303.80-2.75%1,314,969
Nov 10, 20251,320.001,374.801,308.501,340.701,340.701.45%1,057,635
Nov 7, 20251,292.401,327.301,288.201,321.501,321.502.25%666,465
Nov 6, 20251,356.001,372.601,288.101,292.401,292.40-4.93%1,703,216
Nov 4, 20251,360.001,379.701,355.001,359.401,359.40-0.46%834,615
Nov 3, 20251,375.001,386.801,352.601,365.701,365.70-1.29%658,410
Oct 31, 20251,419.801,423.901,379.001,383.601,383.60-2.55%1,115,615
Oct 30, 20251,410.001,425.201,400.001,419.801,419.800.07%941,460
Oct 29, 20251,415.001,425.901,386.701,418.801,418.80-0.67%613,025
Oct 28, 20251,431.001,435.901,404.401,428.401,428.40-0.57%1,157,671
Oct 27, 20251,433.001,445.401,421.001,436.601,436.60-0.33%1,206,234
Oct 24, 20251,431.201,450.001,431.201,441.401,441.400.71%539,503
Oct 23, 20251,450.001,463.801,427.701,431.201,431.20-1.69%1,121,329
Oct 21, 20251,440.001,460.001,432.901,455.801,455.800.76%200,517
Oct 20, 20251,420.001,448.001,405.101,444.801,444.801.28%1,058,298
Oct 17, 20251,410.001,437.001,410.001,426.601,426.600.78%1,075,540
Oct 16, 20251,410.001,423.201,405.101,415.601,415.600.25%910,378
Oct 15, 20251,382.001,416.001,375.001,412.101,412.101.47%1,045,348
Oct 14, 20251,378.501,399.701,378.501,391.701,391.700.96%1,087,951
Oct 13, 20251,410.001,411.501,365.701,378.501,378.50-2.74%1,430,691
Oct 10, 20251,399.001,437.601,390.301,417.301,417.302.55%2,611,807
Oct 9, 20251,367.001,395.001,366.501,382.001,382.001.08%1,000,102
Oct 8, 20251,367.101,377.001,341.401,367.301,367.30-0.36%2,610,499
Oct 7, 20251,360.001,377.401,356.101,372.201,372.200.40%1,282,213
Oct 6, 20251,355.001,376.001,332.901,366.701,366.700.46%1,048,625
Oct 3, 20251,350.001,366.101,346.101,360.401,360.400.51%873,058
Oct 1, 20251,349.101,364.301,342.401,353.501,353.50-1,189,113
Sep 30, 20251,375.901,389.801,341.101,353.501,353.50-1.53%1,300,920
Sep 29, 20251,335.001,383.001,333.601,374.501,374.502.56%1,315,242
Sep 26, 20251,369.001,371.601,332.701,340.201,340.20-2.35%1,100,967
Sep 25, 20251,370.001,382.901,360.601,372.401,372.400.01%643,040
Sep 24, 20251,371.901,377.001,355.001,372.301,372.30-0.03%1,056,484
Sep 23, 20251,376.201,386.401,356.001,372.701,372.70-0.25%799,766
Sep 22, 20251,415.001,415.001,370.001,376.201,376.20-3.08%1,492,222
Sep 19, 20251,426.201,437.901,416.001,419.901,419.90-0.44%1,366,319
Sep 18, 20251,411.101,430.401,402.501,426.201,426.201.01%1,125,138
Sep 17, 20251,417.401,421.901,400.301,411.901,411.90-0.19%744,641
Sep 16, 20251,417.901,434.001,413.101,414.601,414.60-0.08%620,757
Sep 15, 20251,402.501,421.901,400.001,415.801,415.800.87%576,808
Sep 12, 20251,396.201,409.101,392.401,403.601,403.600.59%824,826
Sep 11, 20251,399.001,399.001,371.501,395.301,395.300.03%1,235,017
Sep 10, 20251,417.001,425.201,384.001,394.901,394.90-1.23%1,046,892
Sep 9, 20251,420.001,428.001,405.301,412.301,412.30-0.49%887,526
Sep 8, 20251,430.001,436.801,413.101,419.201,419.20-0.95%456,972
Sep 5, 20251,409.901,437.401,405.201,432.801,432.802.15%1,254,002
Sep 4, 20251,470.001,470.001,398.001,402.601,402.60-1.94%1,790,205
Sep 3, 20251,436.001,438.601,413.001,430.301,430.30-0.71%1,030,877
Sep 2, 20251,418.901,445.001,410.501,440.601,440.602.03%1,403,210
Sep 1, 20251,370.001,426.101,367.101,411.901,411.902.76%1,473,916
Aug 29, 20251,351.001,382.501,345.901,374.001,374.001.08%1,097,616
Aug 28, 20251,347.301,364.601,334.101,359.301,359.300.89%957,868
Aug 26, 20251,353.401,365.301,339.001,347.301,347.30-0.74%1,192,978
Aug 25, 20251,360.001,371.801,348.101,357.401,357.400.31%578,894
Aug 22, 20251,360.001,386.201,350.001,353.201,353.20-0.70%616,349
Aug 21, 20251,368.101,372.001,344.301,362.701,362.70-0.52%1,270,171
Aug 20, 20251,388.801,388.801,363.701,369.801,369.80-0.66%563,772
Aug 19, 20251,345.001,382.801,345.001,378.901,378.902.20%958,153
Aug 18, 20251,337.901,402.201,326.001,349.201,349.205.84%5,466,642
Aug 14, 20251,270.001,279.601,258.001,274.801,274.80-0.10%569,544
Aug 13, 20251,249.901,284.001,243.701,276.101,276.102.50%1,199,406
Aug 12, 20251,229.901,259.901,229.001,245.001,245.00-0.02%839,568
Aug 11, 20251,201.001,250.001,192.001,245.201,245.20-4.58%4,002,006
Aug 8, 20251,312.001,323.501,294.001,304.901,304.90-0.33%590,345
Aug 7, 20251,301.001,327.401,289.001,309.201,309.20-0.38%595,668
Aug 6, 20251,319.001,324.201,302.501,314.201,314.20-0.21%441,055
Aug 5, 20251,340.001,340.001,312.101,317.001,317.00-1.85%316,284
Aug 4, 20251,308.001,346.001,308.001,341.801,341.801.85%366,914
Aug 1, 20251,326.801,326.801,306.001,317.401,317.40-0.78%449,595
Jul 31, 20251,320.001,348.801,315.001,327.701,327.70-0.62%712,912
Jul 30, 20251,320.001,338.601,315.301,336.001,336.000.07%533,140
Jul 29, 20251,308.601,340.001,308.601,335.101,335.101.11%624,288
Jul 28, 20251,303.301,334.801,301.201,320.501,320.500.37%884,988
Jul 25, 20251,337.501,341.401,307.301,315.601,315.60-2.11%925,449
Jul 24, 20251,360.001,365.701,341.801,344.001,344.00-1.73%890,104
Jul 23, 20251,356.301,369.001,348.001,367.601,367.600.75%392,460
Jul 22, 20251,372.201,378.301,342.801,357.401,357.40-2.04%1,649,309
Jul 21, 20251,370.501,392.001,369.801,385.701,385.700.63%483,190
Jul 18, 20251,385.101,395.001,369.001,377.001,377.00-0.99%1,041,006
Jul 17, 20251,400.001,400.001,387.001,390.701,390.70-0.47%934,758
Jul 16, 20251,392.101,399.901,378.901,397.301,397.300.05%1,646,006
Jul 15, 20251,376.501,400.001,375.001,396.601,396.601.44%1,387,726
Jul 14, 20251,370.001,379.401,361.301,376.801,376.800.53%684,695