Skip to main content
Voltas Limited (NSE:VOLTAS)
India flag India · Delayed Price · Currency is INR
1,478.40
-6.90 (-0.46%)
At close: Mar 6, 2026

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,480.001,489.401,460.201,478.401,478.40-0.46%686,869
Mar 5, 20261,438.901,498.001,438.001,485.301,485.303.22%821,653
Mar 4, 20261,470.101,480.001,430.001,438.901,438.90-4.02%664,840
Mar 2, 20261,521.001,539.001,482.701,499.101,499.10-3.98%1,419,196
Feb 27, 20261,550.001,582.501,534.201,561.301,561.301.09%1,650,861
Feb 26, 20261,533.001,559.001,521.001,544.501,544.501.45%1,229,111
Feb 25, 20261,548.001,566.401,513.101,522.401,522.40-1.01%1,200,666
Feb 24, 20261,534.101,555.001,531.001,538.001,538.00-0.01%927,647
Feb 23, 20261,548.101,563.001,529.701,538.201,538.20-0.56%555,656
Feb 20, 20261,509.901,550.901,505.101,546.901,546.902.26%935,468
Feb 19, 20261,551.001,551.301,504.001,512.701,512.70-1.99%657,967
Feb 18, 20261,534.901,552.801,519.601,543.401,543.400.90%1,073,285
Feb 17, 20261,540.001,540.001,513.201,529.701,529.70-0.06%444,923
Feb 16, 20261,530.001,539.801,517.401,530.601,530.600.34%300,771
Feb 13, 20261,534.001,534.001,510.201,525.401,525.40-0.68%534,253
Feb 12, 20261,502.301,546.801,488.601,535.801,535.801.94%1,343,371
Feb 11, 20261,482.801,509.501,472.301,506.501,506.502.09%633,002
Feb 10, 20261,510.001,530.001,459.301,475.601,475.60-1.82%1,416,129
Feb 9, 20261,440.001,506.001,431.401,502.901,502.904.73%769,229
Feb 6, 20261,420.001,439.401,404.101,435.001,435.000.57%458,866
Feb 5, 20261,429.001,434.201,404.701,426.801,426.800.51%392,029
Feb 4, 20261,368.401,427.001,360.201,419.501,419.503.85%598,049
Feb 3, 20261,351.001,387.001,350.101,366.901,366.903.02%885,505
Feb 2, 20261,297.401,331.701,270.001,326.801,326.802.47%804,266
Feb 1, 20261,328.001,331.101,283.301,294.801,294.80-2.49%248,364
Jan 30, 20261,341.401,364.201,280.001,327.901,327.90-1.57%1,448,958
Jan 29, 20261,374.901,374.901,332.601,349.101,349.10-1.73%712,808
Jan 28, 20261,341.001,379.901,333.601,372.901,372.903.18%744,898
Jan 27, 20261,320.001,343.401,288.001,330.601,330.601.16%879,649
Jan 23, 20261,298.001,363.001,295.001,315.401,315.401.69%1,639,531
Jan 22, 20261,304.001,313.001,274.901,293.501,293.500.22%740,297
Jan 21, 20261,320.001,331.301,274.201,290.601,290.60-2.54%868,081
Jan 20, 20261,390.501,402.401,319.201,324.301,324.30-5.30%634,651
Jan 19, 20261,405.201,417.601,395.001,398.401,398.40-0.92%592,965
Jan 16, 20261,440.001,448.501,407.001,411.401,411.40-1.98%432,002
Jan 14, 20261,459.001,459.001,429.101,439.901,439.90-1.42%464,407
Jan 13, 20261,470.001,479.801,445.501,460.701,460.70-0.51%403,722
Jan 12, 20261,461.001,483.301,457.001,468.201,468.200.10%802,829
Jan 9, 20261,465.001,482.801,458.001,466.801,466.80-0.16%368,916
Jan 8, 20261,507.701,512.001,465.101,469.101,469.10-2.55%375,644
Jan 7, 20261,485.001,517.901,482.401,507.601,507.601.44%1,046,719
Jan 6, 20261,476.801,505.001,472.801,486.201,486.200.64%1,231,903
Jan 5, 20261,429.501,494.601,423.201,476.801,476.803.26%1,588,073
Jan 2, 20261,389.001,447.601,386.901,430.201,430.203.32%1,109,054
Jan 1, 20261,361.201,388.001,361.201,384.301,384.301.70%283,325
Dec 31, 20251,350.701,375.001,343.701,361.201,361.200.78%326,590
Dec 30, 20251,377.001,378.801,346.401,350.701,350.70-2.13%367,193
Dec 29, 20251,384.501,399.301,376.001,380.101,380.10-0.07%423,594
Dec 26, 20251,390.001,412.401,377.001,381.101,381.10-0.98%281,489
Dec 24, 20251,385.601,420.001,377.801,394.701,394.700.66%476,963
Dec 23, 20251,388.801,391.901,376.201,385.601,385.60-0.17%232,195
Dec 22, 20251,375.501,392.701,372.001,388.001,388.000.91%201,211
Dec 19, 20251,397.001,415.001,364.501,375.501,375.50-1.87%1,059,210
Dec 18, 20251,377.101,425.901,370.401,401.701,401.701.54%1,063,259
Dec 17, 20251,390.001,396.001,375.701,380.501,380.50-0.99%662,702
Dec 16, 20251,380.001,402.301,375.501,394.301,394.300.39%569,307
Dec 15, 20251,370.101,391.001,362.001,388.901,388.900.85%215,764
Dec 12, 20251,355.001,379.701,353.601,377.201,377.201.76%371,973
Dec 11, 20251,331.001,356.001,327.701,353.401,353.400.93%454,556
Dec 10, 20251,331.101,345.701,327.301,340.901,340.900.37%610,249
Dec 9, 20251,315.001,339.901,310.001,335.901,335.901.01%529,692
Dec 8, 20251,326.001,329.901,309.501,322.501,322.50-0.34%335,954
Dec 5, 20251,325.001,330.801,312.501,327.001,327.00-0.18%568,640
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