Voltas Limited VOLTAS
NSE · India · Producer Manufacturing
INR 1,053.20-16.80 (-1.57%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,053.20 | -1.57% | INR 1,070.00 | INR 1,078.60 | INR 1,040.60 | 639.00K |
| 2026-09-30 | INR 1,070.00 | -1.83% | INR 1,094.00 | INR 1,097.80 | INR 1,066.00 | 1.03M |
| 2026-09-29 | INR 1,090.00 | -4.01% | INR 1,135.20 | INR 1,137.90 | INR 1,090.00 | 1.28M |
| 2026-09-28 | INR 1,135.50 | +1.55% | INR 1,124.90 | INR 1,144.50 | INR 1,120.20 | 933.41K |
| 2026-09-25 | INR 1,118.20 | +0.43% | INR 1,109.90 | INR 1,122.10 | INR 1,103.90 | 368.73K |
| 2026-09-24 | INR 1,113.40 | -1.47% | INR 1,119.10 | INR 1,126.40 | INR 1,106.90 | 530.21K |
| 2026-09-23 | INR 1,130.00 | +2.65% | INR 1,092.90 | INR 1,131.40 | INR 1,090.80 | 791.31K |
| 2026-09-22 | INR 1,100.80 | -3.62% | INR 1,143.00 | INR 1,143.10 | INR 1,100.00 | 1.09M |
| 2026-09-21 | INR 1,142.10 | +2.81% | INR 1,125.00 | INR 1,158.80 | INR 1,125.00 | 887.00K |
| 2026-09-18 | INR 1,110.90 | -2.12% | INR 1,136.00 | INR 1,145.30 | INR 1,110.90 | 597.38K |
| 2026-09-17 | INR 1,135.00 | +0.35% | INR 1,131.10 | INR 1,141.20 | INR 1,125.10 | 379.67K |
| 2026-09-16 | INR 1,131.00 | -0.53% | INR 1,137.00 | INR 1,153.00 | INR 1,131.00 | 466.65K |
| 2026-09-15 | INR 1,137.00 | -2.40% | INR 1,168.00 | INR 1,179.00 | INR 1,137.00 | 477.14K |
| 2026-09-14 | INR 1,165.00 | 0.00% | INR 1,165.00 | INR 1,165.00 | INR 1,165.00 | 0 |
| 2026-09-11 | INR 1,165.00 | +0.56% | INR 1,149.00 | INR 1,169.00 | INR 1,138.00 | 762.25K |
| 2026-09-10 | INR 1,158.50 | +1.29% | INR 1,142.50 | INR 1,158.90 | INR 1,131.40 | 517.42K |
| 2026-09-09 | INR 1,143.80 | -0.09% | INR 1,144.00 | INR 1,147.00 | INR 1,136.00 | 475.07K |
| 2026-09-08 | INR 1,144.80 | -1.92% | INR 1,165.00 | INR 1,169.20 | INR 1,141.30 | 819.03K |
| 2026-09-07 | INR 1,167.20 | -0.24% | INR 1,170.00 | INR 1,176.40 | INR 1,164.40 | 402.81K |
| 2026-09-04 | INR 1,170.00 | -0.68% | INR 1,172.00 | INR 1,189.70 | INR 1,167.00 | 460.62K |
| 2026-09-03 | INR 1,178.00 | +2.25% | INR 1,158.00 | INR 1,183.00 | INR 1,151.70 | 832.68K |
| 2026-09-02 | INR 1,152.10 | -4.39% | INR 1,199.90 | INR 1,199.90 | INR 1,151.00 | 1.98M |
| 2026-09-01 | INR 1,205.00 | +0.89% | INR 1,196.00 | INR 1,206.90 | INR 1,192.00 | 288.98K |
| 2026-08-31 | INR 1,194.40 | -0.47% | INR 1,196.50 | INR 1,205.80 | INR 1,182.80 | 1.33M |
| 2026-08-28 | INR 1,200.00 | -1.44% | INR 1,225.00 | INR 1,225.00 | INR 1,195.00 | 761.30K |
| 2026-08-27 | INR 1,217.50 | +0.04% | INR 1,225.00 | INR 1,235.60 | INR 1,211.60 | 760.36K |
| 2026-08-26 | INR 1,217.00 | -2.09% | INR 1,245.00 | INR 1,245.00 | INR 1,207.00 | 1.05M |
| 2026-08-25 | INR 1,243.00 | +0.08% | INR 1,237.10 | INR 1,244.90 | INR 1,228.10 | 318.75K |
| 2026-08-24 | INR 1,242.00 | +0.57% | INR 1,235.90 | INR 1,242.00 | INR 1,220.50 | 744.05K |
| 2026-08-21 | INR 1,235.00 | +1.27% | INR 1,223.60 | INR 1,236.30 | INR 1,220.00 | 557.69K |
| 2026-08-20 | INR 1,219.50 | -0.29% | INR 1,234.00 | INR 1,235.90 | INR 1,215.60 | 1.05M |
| 2026-08-19 | INR 1,223.00 | -2.39% | INR 1,250.00 | INR 1,251.90 | INR 1,217.00 | 1.18M |
| 2026-08-18 | INR 1,252.90 | -1.11% | INR 1,262.00 | INR 1,272.00 | INR 1,247.00 | 995.52K |
| 2026-08-17 | INR 1,267.00 | -4.05% | INR 1,329.00 | INR 1,350.00 | INR 1,256.10 | 4.38M |
| 2026-08-14 | INR 1,320.50 | +2.40% | INR 1,292.00 | INR 1,347.50 | INR 1,290.00 | 2.37M |
| 2026-08-13 | INR 1,289.50 | -0.04% | INR 1,293.90 | INR 1,295.10 | INR 1,277.40 | 462.62K |
| 2026-08-12 | INR 1,290.00 | +0.78% | INR 1,280.00 | INR 1,290.00 | INR 1,266.10 | 991.55K |
| 2026-08-11 | INR 1,280.00 | +0.95% | INR 1,277.90 | INR 1,287.80 | INR 1,269.10 | 529.64K |
| 2026-08-10 | INR 1,267.90 | -1.33% | INR 1,286.00 | INR 1,294.00 | INR 1,265.80 | 544.90K |
| 2026-08-07 | INR 1,285.00 | +0.78% | INR 1,275.00 | INR 1,303.70 | INR 1,271.90 | 811.97K |
| 2026-08-06 | INR 1,275.00 | -1.96% | INR 1,300.50 | INR 1,314.90 | INR 1,268.40 | 598.22K |
| 2026-08-05 | INR 1,300.50 | -2.05% | INR 1,329.00 | INR 1,329.90 | INR 1,297.20 | 469.46K |
| 2026-08-04 | INR 1,327.70 | +0.22% | INR 1,331.40 | INR 1,358.00 | INR 1,310.10 | 511.25K |
| 2026-08-03 | INR 1,324.80 | -0.31% | INR 1,328.90 | INR 1,343.60 | INR 1,315.00 | 259.05K |
| 2026-07-31 | INR 1,328.90 | -0.32% | INR 1,340.00 | INR 1,353.80 | INR 1,322.00 | 748.11K |
| 2026-07-30 | INR 1,333.20 | +1.52% | INR 1,316.70 | INR 1,338.40 | INR 1,297.50 | 586.34K |
| 2026-07-29 | INR 1,313.30 | +0.17% | INR 1,311.10 | INR 1,321.70 | INR 1,300.50 | 322.86K |
| 2026-07-28 | INR 1,311.10 | -0.62% | INR 1,312.00 | INR 1,318.80 | INR 1,295.50 | 280.79K |
| 2026-07-27 | INR 1,319.30 | -0.60% | INR 1,327.90 | INR 1,340.40 | INR 1,310.20 | 314.81K |
| 2026-07-24 | INR 1,327.30 | +1.31% | INR 1,303.40 | INR 1,333.20 | INR 1,291.00 | 569.45K |
| 2026-07-23 | INR 1,310.20 | +0.17% | INR 1,302.00 | INR 1,321.70 | INR 1,293.60 | 430.98K |
| 2026-07-22 | INR 1,308.00 | -3.77% | INR 1,357.00 | INR 1,357.40 | INR 1,300.00 | 730.96K |
| 2026-07-21 | INR 1,359.20 | +0.13% | INR 1,352.90 | INR 1,368.70 | INR 1,352.90 | 273.32K |
| 2026-07-20 | INR 1,357.40 | +1.12% | INR 1,328.50 | INR 1,361.70 | INR 1,326.80 | 272.36K |
| 2026-07-17 | INR 1,342.40 | -2.29% | INR 1,373.00 | INR 1,378.90 | INR 1,336.00 | 353.25K |
| 2026-07-16 | INR 1,373.90 | -0.25% | INR 1,377.90 | INR 1,403.00 | INR 1,369.30 | 865.61K |
| 2026-07-15 | INR 1,377.40 | +1.36% | INR 1,361.90 | INR 1,384.20 | INR 1,350.10 | 671.25K |
| 2026-07-14 | INR 1,358.90 | +0.70% | INR 1,346.70 | INR 1,363.20 | INR 1,329.10 | 676.55K |
| 2026-07-13 | INR 1,349.50 | +4.88% | INR 1,285.00 | INR 1,354.80 | INR 1,273.40 | 2.09M |
| 2026-07-10 | INR 1,286.70 | +1.36% | INR 1,275.00 | INR 1,290.00 | INR 1,272.30 | 487.36K |
| 2026-07-09 | INR 1,269.40 | +1.26% | INR 1,254.10 | INR 1,276.60 | INR 1,254.00 | 1.08M |
| 2026-07-08 | INR 1,253.60 | -2.67% | INR 1,281.00 | INR 1,284.00 | INR 1,247.00 | 1.17M |
| 2026-07-07 | INR 1,288.00 | +0.27% | INR 1,284.50 | INR 1,298.00 | INR 1,267.30 | 1.43M |
| 2026-07-06 | INR 1,284.50 | +0.34% | INR 1,280.90 | INR 1,302.00 | INR 1,273.90 | 1.27M |
| 2026-07-03 | INR 1,280.20 | -0.81% | INR 1,295.50 | INR 1,305.20 | INR 1,275.00 | 815.50K |
| 2026-07-02 | INR 1,290.60 | +0.74% | INR 1,282.10 | INR 1,299.40 | INR 1,278.10 | 494.82K |
| 2026-07-01 | INR 1,281.10 | +0.27% | INR 1,290.00 | INR 1,301.20 | INR 1,272.70 | 793.05K |
| 2026-06-30 | INR 1,277.60 | -1.40% | INR 1,299.90 | INR 1,300.00 | INR 1,272.00 | 733.01K |
| 2026-06-29 | INR 1,295.80 | -0.51% | INR 1,303.20 | INR 1,306.80 | INR 1,280.40 | 783.91K |
| 2026-06-26 | INR 1,302.40 | 0.00% | INR 1,302.40 | INR 1,302.40 | INR 1,302.40 | 0 |
| 2026-06-25 | INR 1,302.40 | -0.59% | INR 1,310.90 | INR 1,330.60 | INR 1,296.10 | 618.27K |
| 2026-06-24 | INR 1,310.10 | -1.30% | INR 1,325.00 | INR 1,335.00 | INR 1,302.10 | 643.57K |
| 2026-06-23 | INR 1,327.40 | -1.96% | INR 1,354.00 | INR 1,357.80 | INR 1,309.10 | 1.51M |
| 2026-06-22 | INR 1,354.00 | +0.79% | INR 1,384.00 | INR 1,411.90 | INR 1,349.40 | 3.29M |
| 2026-06-19 | INR 1,343.40 | -1.05% | INR 1,357.60 | INR 1,366.70 | INR 1,332.60 | 987.28K |
| 2026-06-18 | INR 1,357.60 | +0.35% | INR 1,355.00 | INR 1,370.40 | INR 1,344.50 | 1.18M |
| 2026-06-17 | INR 1,352.90 | +1.91% | INR 1,326.30 | INR 1,381.80 | INR 1,325.30 | 1.95M |
| 2026-06-16 | INR 1,327.60 | +0.09% | INR 1,328.70 | INR 1,342.80 | INR 1,318.80 | 907.95K |
| 2026-06-15 | INR 1,326.40 | +3.19% | INR 1,310.00 | INR 1,345.00 | INR 1,301.00 | 1.86M |
| 2026-06-12 | INR 1,285.40 | +0.63% | INR 1,285.00 | INR 1,305.00 | INR 1,273.10 | 548.09K |
| 2026-06-11 | INR 1,277.30 | -0.98% | INR 1,285.00 | INR 1,297.00 | INR 1,272.00 | 550.62K |
| 2026-06-10 | INR 1,290.00 | -1.10% | INR 1,300.50 | INR 1,318.70 | INR 1,285.00 | 578.75K |
| 2026-06-09 | INR 1,304.40 | +2.21% | INR 1,278.80 | INR 1,312.00 | INR 1,278.80 | 883.52K |
| 2026-06-08 | INR 1,276.20 | -1.70% | INR 1,280.00 | INR 1,329.80 | INR 1,266.00 | 1.53M |
| 2026-06-05 | INR 1,298.30 | +0.92% | INR 1,290.70 | INR 1,310.00 | INR 1,288.30 | 1.42M |
| 2026-06-04 | INR 1,286.50 | +4.17% | INR 1,224.00 | INR 1,307.90 | INR 1,218.00 | 3.32M |
| 2026-06-03 | INR 1,235.00 | -0.44% | INR 1,239.80 | INR 1,241.40 | INR 1,207.60 | 562.07K |
| 2026-06-02 | INR 1,240.40 | +0.98% | INR 1,220.00 | INR 1,244.30 | INR 1,204.00 | 1.01M |
| 2026-06-01 | INR 1,228.40 | -1.39% | INR 1,255.00 | INR 1,257.10 | INR 1,224.00 | 766.25K |
| 2026-05-29 | INR 1,245.70 | -1.28% | INR 1,262.00 | INR 1,300.00 | INR 1,232.20 | 2.96M |