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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	1,249.9	1,276.1	1,276.1	1,284	1,243.7	1.2M
August 12, 2025	1,229.9	1,245	1,245	1,259.9	1,229	839,568
August 11, 2025	1,201	1,245.2	1,245.2	1,250	1,192	4M
August 08, 2025	1,312	1,304.9	1,304.9	1,323.5	1,294	590,345
August 07, 2025	1,301	1,309.2	1,309.2	1,327.4	1,289	595,668
August 06, 2025	1,319	1,314.2	1,314.2	1,324.2	1,302.5	441,055
August 05, 2025	1,340	1,317	1,317	1,340	1,312.1	316,284
August 04, 2025	1,308	1,341.8	1,341.8	1,346	1,308	366,914
August 01, 2025	1,326.8	1,317.4	1,317.4	1,326.8	1,306	449,595
July 31, 2025	1,320	1,327.7	1,327.7	1,348.8	1,315	712,961
July 30, 2025	1,320	1,336	1,336	1,338.6	1,315.3	533,140
July 29, 2025	1,308.6	1,335.1	1,335.1	1,340	1,308.6	624,288
July 28, 2025	1,303.3	1,320.5	1,320.5	1,334.8	1,301.2	884,988
July 25, 2025	1,337.5	1,315.6	1,315.6	1,341.4	1,307.3	925,449
July 24, 2025	1,360	1,344	1,344	1,365.7	1,341.8	890,104
July 23, 2025	1,356.3	1,367.6	1,367.6	1,369	1,348	392,460
July 22, 2025	1,372.2	1,357.4	1,357.4	1,378.3	1,342.8	1.65M
July 21, 2025	1,370.5	1,385.7	1,385.7	1,392	1,369.8	483,190
July 18, 2025	1,385.1	1,377	1,377	1,395	1,369	1.04M
July 17, 2025	1,400	1,390.7	1,390.7	1,400	1,387	934,757
July 16, 2025	1,392.1	1,397.3	1,397.3	1,399.9	1,378.9	1.65M
July 15, 2025	1,376.5	1,396.6	1,396.6	1,400	1,375	1.39M
July 14, 2025	1,370	1,376.8	1,376.8	1,379.4	1,361.3	684,695
July 11, 2025	1,370	1,369.5	1,369.5	1,371.9	1,353.3	865,797
July 10, 2025	1,365	1,368.9	1,368.9	1,375	1,361.8	812,127
July 09, 2025	1,360.9	1,366.9	1,366.9	1,382.4	1,360.9	1.05M
July 08, 2025	1,367	1,371.2	1,371.2	1,373	1,350.5	616,481
July 07, 2025	1,364	1,365.7	1,365.7	1,368.5	1,340	874,270
July 04, 2025	1,369.7	1,364.4	1,364.4	1,394.2	1,353.3	1.78M
July 03, 2025	1,337	1,367	1,367	1,380	1,327.3	2.8M

Voltas Limited (VOLTAS.NS) NSE