Voltas Limited - VOLTAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	1,305	1,337.6	1,337.6	1,343	1,304.6	961,773
November 11, 2025	1,330	1,303.8	1,303.8	1,339	1,299	1.31M
November 10, 2025	1,320	1,340.7	1,340.7	1,374.8	1,308.5	1.06M
November 07, 2025	1,292.4	1,321.5	1,321.5	1,327.3	1,288.2	666,465
November 06, 2025	1,356	1,292.4	1,292.4	1,372.6	1,288.1	1.7M
November 04, 2025	1,360	1,359.4	1,359.4	1,379.7	1,355	834,615
November 03, 2025	1,375	1,365.7	1,365.7	1,386.8	1,352.6	658,410
October 31, 2025	1,419.8	1,383.6	1,383.6	1,423.9	1,379	1.12M
October 30, 2025	1,410	1,419.8	1,419.8	1,425.2	1,400	941,462
October 29, 2025	1,415	1,418.8	1,418.8	1,425.9	1,386.7	613,025
October 28, 2025	1,431	1,428.4	1,428.4	1,435.9	1,404.4	1.16M
October 27, 2025	1,433	1,436.6	1,436.6	1,445.4	1,421	1.21M
October 24, 2025	1,431.2	1,441.4	1,441.4	1,450	1,431.2	539,503
October 23, 2025	1,450	1,431.2	1,431.2	1,463.8	1,427.7	1.12M
October 21, 2025	1,440	1,455.8	1,455.8	1,460	1,432.9	200,517
October 20, 2025	1,420	1,444.8	1,444.8	1,448	1,405.1	1.06M
October 17, 2025	1,410	1,426.6	1,426.6	1,437	1,410	1.08M
October 16, 2025	1,410	1,415.6	1,415.6	1,423.2	1,405.1	910,376
October 15, 2025	1,382	1,412.1	1,412.1	1,416	1,375	1.05M
October 14, 2025	1,378.5	1,391.7	1,391.7	1,399.7	1,378.5	1.09M
October 13, 2025	1,410	1,378.5	1,378.5	1,411.5	1,365.7	1.43M
October 10, 2025	1,399	1,417.3	1,417.3	1,437.6	1,390.3	2.61M
October 09, 2025	1,367	1,382	1,382	1,395	1,366.5	1M
October 08, 2025	1,367.1	1,367.3	1,367.3	1,377	1,341.4	2.61M
October 07, 2025	1,360	1,372.2	1,372.2	1,377.4	1,356.1	1.28M
October 06, 2025	1,355	1,366.7	1,366.7	1,376	1,332.9	1.05M
October 03, 2025	1,350	1,360.4	1,360.4	1,366.1	1,346.1	873,114
October 01, 2025	1,349.1	1,353.5	1,353.5	1,364.3	1,342.4	1.19M
September 30, 2025	1,375.9	1,353.5	1,353.5	1,389.8	1,341.1	1.3M
September 29, 2025	1,335	1,374.5	1,374.5	1,383	1,333.6	1.32M
September 26, 2025	1,369	1,340.2	1,340.2	1,371.6	1,332.7	1.1M
September 25, 2025	1,370	1,372.4	1,372.4	1,382.9	1,360.6	643,040
September 24, 2025	1,371.9	1,372.3	1,372.3	1,377	1,355	1.06M
September 23, 2025	1,376.2	1,372.7	1,372.7	1,386.4	1,356	799,766
September 22, 2025	1,415	1,376.2	1,376.2	1,415	1,370	1.49M
September 19, 2025	1,426.2	1,419.9	1,419.9	1,437.9	1,416	1.37M
September 18, 2025	1,411.1	1,426.2	1,426.2	1,430.4	1,402.5	1.13M
September 17, 2025	1,417.4	1,411.9	1,411.9	1,421.9	1,400.3	745,143
September 16, 2025	1,417.9	1,414.6	1,414.6	1,434	1,413.1	620,757
September 15, 2025	1,402.5	1,415.8	1,415.8	1,421.9	1,400	576,808
September 12, 2025	1,396.2	1,403.6	1,403.6	1,409.1	1,392.4	824,826
September 11, 2025	1,399	1,395.3	1,395.3	1,399	1,371.5	1.24M
September 10, 2025	1,417	1,394.9	1,394.9	1,425.2	1,384	1.05M
September 09, 2025	1,420	1,412.3	1,412.3	1,428	1,405.3	887,526
September 08, 2025	1,430	1,419.2	1,419.2	1,436.8	1,413.1	456,612
September 05, 2025	1,409.9	1,432.8	1,432.8	1,437.4	1,405.2	1.25M
September 04, 2025	1,470	1,402.6	1,402.6	1,470	1,398	1.79M
September 03, 2025	1,436	1,430.3	1,430.3	1,438.6	1,413	1.03M
September 02, 2025	1,418.9	1,440.6	1,440.6	1,445	1,410.5	1.4M
September 01, 2025	1,370	1,411.9	1,411.9	1,426.1	1,367.1	1.47M
August 29, 2025	1,351	1,374	1,374	1,382.5	1,345.9	1.1M
August 28, 2025	1,347.3	1,359.3	1,359.3	1,364.6	1,334.1	957,868
August 26, 2025	1,353.4	1,347.3	1,347.3	1,365.3	1,339	1.19M
August 25, 2025	1,360	1,357.4	1,357.4	1,371.8	1,348.1	578,894
August 22, 2025	1,360	1,353.2	1,353.2	1,386.2	1,350	616,278
August 21, 2025	1,368.1	1,362.7	1,362.7	1,372	1,344.3	1.27M
August 20, 2025	1,388.8	1,369.8	1,369.8	1,388.8	1,363.7	563,772
August 19, 2025	1,345	1,378.9	1,378.9	1,382.8	1,345	958,153
August 18, 2025	1,337.9	1,349.2	1,349.2	1,402.2	1,326	5.47M
August 14, 2025	1,270	1,274.8	1,274.8	1,279.6	1,258	569,577

Voltas Limited (VOLTAS.NS) NSE