Skip to main content
Voltas Limited (NSE:VOLTAS)
India flag India · Delayed Price · Currency is INR
1,515.30
+0.30 (0.02%)
Apr 28, 2026, 3:29 PM IST

Voltas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,522.401,533.701,499.001,511.101,511.10-0.26%1,090,853
Apr 27, 20261,481.401,529.901,475.001,515.001,515.003.48%1,856,047
Apr 24, 20261,452.901,470.001,431.901,464.001,464.001.28%715,448
Apr 23, 20261,476.001,476.501,429.601,445.501,445.50-2.44%1,043,970
Apr 22, 20261,459.901,503.501,455.001,481.601,481.601.67%865,864
Apr 21, 20261,445.001,468.601,444.401,457.201,457.201.34%1,068,169
Apr 20, 20261,447.001,476.501,429.901,438.001,438.00-0.15%1,789,507
Apr 17, 20261,416.601,447.801,393.501,440.101,440.102.22%1,266,294
Apr 16, 20261,409.001,432.101,387.201,408.801,408.800.47%1,292,882
Apr 15, 20261,390.001,412.801,380.801,402.201,402.202.98%1,396,462
Apr 13, 20261,286.001,368.001,271.701,361.601,361.603.50%2,793,680
Apr 10, 20261,299.701,319.001,280.501,315.601,315.602.47%1,419,604
Apr 9, 20261,264.801,291.701,241.201,283.901,283.901.51%2,040,449
Apr 8, 20261,250.001,278.001,246.401,264.801,264.803.66%1,548,576
Apr 7, 20261,235.301,245.201,213.001,220.201,220.20-2.54%1,023,903
Apr 6, 20261,225.001,256.601,204.101,252.001,252.001.34%1,213,038
Apr 2, 20261,239.201,241.401,186.801,235.401,235.40-1.14%2,452,341
Apr 1, 20261,300.001,310.401,214.401,249.701,249.70-1.81%2,810,600
Mar 30, 20261,291.001,313.501,253.101,272.801,272.80-3.77%1,622,222
Mar 27, 20261,350.001,359.001,317.901,322.601,322.60-3.38%1,254,069
Mar 25, 20261,317.701,381.001,317.701,368.801,368.805.12%1,350,940
Mar 24, 20261,283.401,309.901,246.401,302.101,302.104.07%1,335,206
Mar 23, 20261,305.001,305.001,223.001,251.201,251.20-5.53%1,982,017
Mar 20, 20261,353.001,378.001,318.401,324.501,324.50-1.68%681,533
Mar 19, 20261,400.001,401.901,341.401,347.201,347.20-5.30%1,242,317
Mar 18, 20261,420.001,448.001,410.301,422.601,422.600.15%441,894
Mar 17, 20261,419.001,427.601,396.501,420.401,420.401.00%582,855
Mar 16, 20261,410.601,421.601,361.001,406.401,406.40-0.55%814,633
Mar 13, 20261,440.001,448.901,385.201,414.201,414.20-2.43%1,524,789
Mar 12, 20261,469.001,474.801,420.001,449.401,449.40-1.50%799,532
Mar 11, 20261,455.001,509.801,453.201,471.401,471.401.55%1,149,992
Mar 10, 20261,460.001,472.001,434.001,448.901,448.900.86%415,157
Mar 9, 20261,462.001,469.701,413.001,436.501,436.50-2.83%1,094,929
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