Want to see IN:VOLTAS full AI Analyst Report?
Voltas Limited (VOLTAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,038.95 | 1,038.95 | 1,004.00 | 1,028.00 | 1,028.00 | -1.15% | 31,578 | 0.28 |
| Oct 29, 2026 | 1,008.00 | 1,040.00 | 1,008.00 | 1,040.00 | 1,040.00 | +2.76% | 59,939 | 0.54 |
| Oct 28, 2026 | 939.00 | 1,020.60 | 930.30 | 1,012.10 | 1,012.10 | +6.74% | 146,465 | 1.35 |
| Oct 27, 2026 | 941.05 | 950.60 | 934.00 | 948.20 | 948.20 | +0.34% | 63,936 | 0.59 |
| Oct 26, 2026 | 950.00 | 950.00 | 932.00 | 945.00 | 945.00 | -0.53% | 17,786 | 0.16 |
| Oct 23, 2026 | 990.00 | 990.15 | 940.00 | 950.00 | 950.00 | -4.04% | 1,715,740 | 21.19 |
| Oct 22, 2026 | 994.95 | 1,001.30 | 970.70 | 990.00 | 990.00 | -0.78% | 30,935 | 0.38 |
| Oct 21, 2026 | 1,025.65 | 1,025.65 | 986.35 | 997.75 | 997.75 | -1.90% | 25,189 | 0.31 |
| Oct 20, 2026 | 1,017.10 | 1,033.20 | 1,013.50 | 1,017.10 | 1,017.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,029.10 | 1,033.20 | 1,013.50 | 1,017.10 | 1,017.10 | -1.25% | 45,591 | 0.57 |
| Oct 16, 2026 | 1,042.00 | 1,051.35 | 1,024.45 | 1,030.00 | 1,030.00 | -1.90% | 42,252 | 0.53 |
| Oct 15, 2026 | 1,039.80 | 1,060.70 | 1,034.45 | 1,050.00 | 1,050.00 | +0.73% | 93,643 | 1.19 |
| Oct 14, 2026 | 1,042.45 | 1,050.75 | 1,021.00 | 1,042.35 | 1,042.35 | +0.52% | 799,830 | 12.06 |
| Oct 13, 2026 | 1,021.00 | 1,038.65 | 1,014.50 | 1,037.00 | 1,037.00 | +1.57% | 135,554 | 2.10 |
| Oct 12, 2026 | 1,038.05 | 1,045.45 | 1,020.00 | 1,021.00 | 1,021.00 | -1.74% | 21,497 | 0.33 |
| Oct 09, 2026 | 1,037.00 | 1,047.35 | 1,029.20 | 1,039.05 | 1,039.05 | +0.74% | 11,069 | 0.17 |
| Oct 08, 2026 | 1,055.00 | 1,056.25 | 1,024.10 | 1,031.45 | 1,031.45 | -2.15% | 22,165 | 0.33 |
| Oct 07, 2026 | 1,068.65 | 1,072.90 | 1,052.40 | 1,054.10 | 1,054.10 | -1.36% | 17,923 | 0.27 |
| Oct 06, 2026 | 1,063.65 | 1,076.95 | 1,050.00 | 1,068.60 | 1,068.60 | +0.91% | 282,572 | 4.51 |
| Oct 05, 2026 | 1,054.00 | 1,071.60 | 1,052.80 | 1,059.00 | 1,059.00 | +0.47% | 22,679 | 0.35 |
| Oct 02, 2026 | 1,054.00 | 1,078.45 | 1,040.70 | 1,054.00 | 1,054.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,068.80 | 1,078.45 | 1,040.70 | 1,054.00 | 1,054.00 | -1.56% | 31,148 | 0.42 |
| Sep 30, 2026 | 1,090.30 | 1,098.10 | 1,066.50 | 1,070.70 | 1,070.70 | -2.22% | 45,815 | 0.59 |
| Sep 29, 2026 | 1,136.50 | 1,136.50 | 1,095.00 | 1,095.00 | 1,095.00 | -2.87% | 124,933 | 1.65 |
| Sep 28, 2026 | 1,124.90 | 1,143.35 | 1,121.00 | 1,127.40 | 1,127.40 | +0.93% | 53,852 | 0.71 |
| Sep 25, 2026 | 1,107.05 | 1,121.75 | 1,103.80 | 1,117.00 | 1,117.00 | +0.00% | 29,784 | 0.39 |
| Sep 24, 2026 | 1,120.95 | 1,126.00 | 1,107.40 | 1,117.00 | 1,117.00 | -1.06% | 16,928 | 0.22 |
| Sep 23, 2026 | 1,099.90 | 1,131.00 | 1,090.00 | 1,129.00 | 1,129.00 | +2.45% | 58,417 | 0.77 |
| Sep 22, 2026 | 1,143.00 | 1,143.20 | 1,100.00 | 1,102.00 | 1,102.00 | -3.50% | 33,204 | 0.44 |
| Sep 21, 2026 | 1,124.05 | 1,158.75 | 1,124.05 | 1,142.00 | 1,142.00 | +0.97% | 213,136 | 2.90 |
| Sep 18, 2026 | 1,136.70 | 1,145.15 | 1,128.80 | 1,131.00 | 1,131.00 | -0.50% | 20,980 | 0.28 |
| Sep 17, 2026 | 1,130.05 | 1,140.95 | 1,126.00 | 1,136.70 | 1,136.70 | +0.42% | 323,825 | 4.46 |
| Sep 16, 2026 | 1,138.10 | 1,153.00 | 1,131.45 | 1,132.00 | 1,132.00 | -1.07% | 24,734 | 0.34 |
| Sep 15, 2026 | 1,169.95 | 1,179.35 | 1,139.65 | 1,144.30 | 1,144.30 | -1.73% | 27,875 | 0.38 |
| Sep 14, 2026 | 1,164.50 | 1,171.00 | 1,139.55 | 1,164.50 | 1,164.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,151.20 | 1,171.00 | 1,139.55 | 1,164.50 | 1,164.50 | +0.56% | 23,806 | 0.32 |
| Sep 10, 2026 | 1,143.65 | 1,159.00 | 1,132.00 | 1,158.00 | 1,158.00 | +1.42% | 15,658 | 0.20 |
| Sep 09, 2026 | 1,144.00 | 1,147.25 | 1,136.15 | 1,141.80 | 1,141.80 | -0.26% | 24,142 | 0.32 |
| Sep 08, 2026 | 1,166.00 | 1,169.50 | 1,142.00 | 1,144.80 | 1,144.80 | -2.74% | 51,211 | 0.67 |
| Sep 07, 2026 | 1,170.00 | 1,177.00 | 1,164.95 | 1,177.00 | 1,177.00 | +0.60% | 10,848 | 0.14 |
| Sep 04, 2026 | 1,174.15 | 1,189.05 | 1,168.00 | 1,170.00 | 1,170.00 | -0.85% | 37,750 | 0.49 |
| Sep 03, 2026 | 1,159.95 | 1,183.25 | 1,152.00 | 1,180.00 | 1,180.00 | +2.52% | 78,033 | 1.02 |
| Sep 02, 2026 | 1,204.75 | 1,204.75 | 1,151.00 | 1,151.00 | 1,151.00 | -4.48% | 211,831 | 2.88 |
| Sep 01, 2026 | 1,194.70 | 1,206.25 | 1,191.60 | 1,205.00 | 1,205.00 | +0.42% | 23,613 | 0.30 |
| Aug 31, 2026 | 1,195.00 | 1,205.90 | 1,183.00 | 1,200.00 | 1,200.00 | +0.00% | 28,524 | 0.36 |
| Aug 28, 2026 | 1,217.85 | 1,218.15 | 1,195.35 | 1,200.00 | 1,200.00 | -1.64% | 107,315 | 1.39 |
| Aug 27, 2026 | 1,232.95 | 1,235.20 | 1,212.50 | 1,220.00 | 1,220.00 | +0.33% | 26,015 | 0.34 |
| Aug 26, 2026 | 1,262.10 | 1,262.10 | 1,207.25 | 1,216.00 | 1,216.00 | -1.93% | 231,699 | 3.10 |
| Aug 25, 2026 | 1,240.95 | 1,244.80 | 1,228.45 | 1,239.95 | 1,239.95 | -0.08% | 561,717 | 8.52 |
| Aug 24, 2026 | 1,242.80 | 1,242.80 | 1,221.00 | 1,240.90 | 1,240.90 | +0.65% | 99,517 | 1.54 |