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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,509.9	1,546.9	1,546.9	1,550.9	1,505.1	935,468
February 19, 2026	1,551	1,512.7	1,512.7	1,551.3	1,504	657,968
February 18, 2026	1,534.9	1,543.4	1,543.4	1,552.8	1,519.6	1.07M
February 17, 2026	1,540	1,529.7	1,529.7	1,540	1,513.2	444,923
February 16, 2026	1,530	1,530.6	1,530.6	1,539.8	1,517.4	300,837
February 13, 2026	1,534	1,525.4	1,525.4	1,534	1,510.2	534,257
February 12, 2026	1,502.3	1,535.8	1,535.8	1,546.8	1,488.6	1.34M
February 11, 2026	1,482.8	1,506.5	1,506.5	1,509.5	1,472.3	633,002
February 10, 2026	1,510	1,475.6	1,475.6	1,530	1,459.3	1.42M
February 09, 2026	1,440	1,502.9	1,502.9	1,506	1,431.4	769,237
February 06, 2026	1,420	1,435	1,435	1,439.4	1,404.1	458,866
February 05, 2026	1,429	1,426.8	1,426.8	1,434.2	1,404.7	392,033
February 04, 2026	1,368.4	1,419.5	1,419.5	1,427	1,360.2	598,049
February 03, 2026	1,351	1,366.9	1,366.9	1,387	1,350.1	885,505
February 02, 2026	1,297.4	1,326.8	1,326.8	1,331.7	1,270	804,266
February 01, 2026	1,328	1,294.8	1,294.8	1,331.1	1,283.3	248,364
January 30, 2026	1,341.4	1,327.9	1,327.9	1,364.2	1,280	1.45M
January 29, 2026	1,374.9	1,349.1	1,349.1	1,374.9	1,332.6	712,808
January 28, 2026	1,341	1,372.9	1,372.9	1,379.9	1,333.6	744,898
January 27, 2026	1,320	1,330.6	1,330.6	1,343.4	1,288	879,649
January 23, 2026	1,298	1,315.4	1,315.4	1,363	1,295	1.64M
January 22, 2026	1,304	1,293.5	1,293.5	1,313	1,274.9	740,277
January 21, 2026	1,320	1,290.6	1,290.6	1,331.3	1,274.2	868,080
January 20, 2026	1,390.5	1,324.3	1,324.3	1,402.4	1,319.2	634,651
January 19, 2026	1,405.2	1,398.4	1,398.4	1,417.6	1,395	592,965
January 16, 2026	1,440	1,411.4	1,411.4	1,448.5	1,407	431,996
January 14, 2026	1,459	1,439.9	1,439.9	1,459	1,429.1	464,422
January 13, 2026	1,470	1,460.7	1,460.7	1,479.8	1,445.5	403,722
January 12, 2026	1,461	1,468.2	1,468.2	1,483.3	1,457	802,917
January 09, 2026	1,465	1,466.8	1,466.8	1,482.8	1,458	368,972
January 08, 2026	1,507.7	1,469.1	1,469.1	1,512	1,465.1	375,644
January 07, 2026	1,485	1,507.6	1,507.6	1,517.9	1,482.4	1.05M
January 06, 2026	1,476.8	1,486.2	1,486.2	1,505	1,472.8	1.23M
January 05, 2026	1,429.5	1,476.8	1,476.8	1,494.6	1,423.2	1.59M
January 02, 2026	1,389	1,430.2	1,430.2	1,447.6	1,386.9	1.11M
January 01, 2026	1,361.2	1,384.3	1,384.3	1,388	1,361.2	283,396
December 31, 2025	1,350.7	1,361.2	1,361.2	1,375	1,343.7	326,937
December 30, 2025	1,377	1,350.7	1,350.7	1,378.8	1,346.4	367,193
December 29, 2025	1,384.5	1,380.1	1,380.1	1,399.3	1,376	423,722
December 26, 2025	1,390	1,381.1	1,381.1	1,412.4	1,377	281,632
December 24, 2025	1,385.6	1,394.7	1,394.7	1,420	1,377.8	476,963
December 23, 2025	1,388.8	1,385.6	1,385.6	1,391.9	1,376.2	232,306
December 22, 2025	1,375.5	1,388	1,388	1,392.7	1,372	201,211
December 19, 2025	1,397	1,375.5	1,375.5	1,415	1,364.5	1.06M
December 18, 2025	1,377.1	1,401.7	1,401.7	1,425.9	1,370.4	1.06M
December 17, 2025	1,390	1,380.5	1,380.5	1,396	1,375.7	662,925
December 16, 2025	1,380	1,394.3	1,394.3	1,402.3	1,375.5	569,307
December 15, 2025	1,370.1	1,388.9	1,388.9	1,391	1,362	215,779
December 12, 2025	1,355	1,377.2	1,377.2	1,379.7	1,353.6	372,062
December 11, 2025	1,331	1,353.4	1,353.4	1,356	1,327.7	454,574
December 10, 2025	1,331.1	1,340.9	1,340.9	1,345.7	1,327.3	610,616
December 09, 2025	1,315	1,335.9	1,335.9	1,339.9	1,310	529,695
December 08, 2025	1,326	1,322.5	1,322.5	1,329.9	1,309.5	335,955
December 05, 2025	1,325	1,327	1,327	1,330.8	1,312.5	568,651
December 04, 2025	1,329.5	1,329.4	1,329.4	1,343.4	1,325.6	509,260
December 03, 2025	1,342	1,335.9	1,335.9	1,375	1,330.5	845,596
December 02, 2025	1,355	1,352.9	1,352.9	1,367.6	1,341.9	1.21M
December 01, 2025	1,375	1,360.4	1,360.4	1,384.7	1,356	512,237
November 28, 2025	1,385.1	1,376.3	1,376.3	1,388.4	1,361.3	1M
November 27, 2025	1,384	1,398	1,398	1,402.9	1,365	626,044

Voltas Limited (VOLTAS.NS) NSE