Voltamp Transformers Limited (VOLTAMP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,095.00 | 10,290.00 | 9,510.00 | 9,983.05 | 9,983.05 | 111,863 |
| 02 May 2024 | 10,400.00 | 10,988.80 | 10,362.00 | 10,947.10 | 10,947.10 | 41,400 |
| 30 Apr 2024 | 10,400.05 | 10,469.95 | 10,280.75 | 10,399.15 | 10,399.15 | 13,156 |
| 29 Apr 2024 | 10,454.95 | 10,500.00 | 10,266.10 | 10,397.20 | 10,397.20 | 29,753 |
| 26 Apr 2024 | 10,462.00 | 10,609.00 | 10,221.50 | 10,259.80 | 10,259.80 | 10,969 |
| 25 Apr 2024 | 9,997.00 | 10,480.00 | 9,857.00 | 10,438.20 | 10,438.20 | 37,594 |
| 24 Apr 2024 | 10,309.60 | 10,330.00 | 9,925.00 | 10,003.50 | 10,003.50 | 14,595 |
| 23 Apr 2024 | 10,527.30 | 10,600.00 | 10,125.00 | 10,201.00 | 10,201.00 | 86,717 |
| 22 Apr 2024 | 10,219.80 | 10,659.00 | 10,122.10 | 10,324.80 | 10,324.80 | 23,468 |
| 19 Apr 2024 | 10,097.85 | 10,250.00 | 9,925.10 | 10,076.20 | 10,076.20 | 22,951 |
| 18 Apr 2024 | 9,952.35 | 10,498.90 | 9,801.00 | 10,119.30 | 10,119.30 | 28,486 |
| 16 Apr 2024 | 9,650.00 | 10,091.00 | 9,650.00 | 9,952.30 | 9,952.30 | 15,776 |
| 15 Apr 2024 | 9,750.05 | 9,914.90 | 9,640.00 | 9,720.90 | 9,720.90 | 13,776 |
| 12 Apr 2024 | 10,007.10 | 10,198.00 | 9,912.05 | 9,974.45 | 9,974.45 | 19,186 |
| 10 Apr 2024 | 10,215.00 | 10,218.00 | 9,922.65 | 10,007.10 | 10,007.10 | 13,976 |
| 09 Apr 2024 | 9,990.00 | 10,377.60 | 9,940.00 | 10,124.30 | 10,124.30 | 30,531 |
| 08 Apr 2024 | 10,046.45 | 10,046.45 | 9,901.50 | 9,945.50 | 9,945.50 | 8,810 |
| 05 Apr 2024 | 9,885.00 | 9,966.55 | 9,791.70 | 9,871.45 | 9,871.45 | 10,792 |
| 04 Apr 2024 | 9,829.00 | 10,100.00 | 9,789.05 | 9,885.50 | 9,885.50 | 20,635 |
| 03 Apr 2024 | 9,835.00 | 9,897.95 | 9,693.80 | 9,789.05 | 9,789.05 | 27,409 |
| 02 Apr 2024 | 9,838.80 | 10,083.80 | 9,770.60 | 9,841.35 | 9,841.35 | 27,603 |
| 01 Apr 2024 | 9,757.20 | 9,878.00 | 9,602.75 | 9,838.80 | 9,838.80 | 51,555 |
| 28 Mar 2024 | 9,701.00 | 9,998.90 | 9,549.60 | 9,670.95 | 9,670.95 | 28,344 |
| 27 Mar 2024 | 9,137.05 | 9,799.90 | 9,115.00 | 9,698.25 | 9,698.25 | 50,641 |
| 26 Mar 2024 | 9,074.00 | 9,445.30 | 8,881.60 | 9,169.85 | 9,169.85 | 57,219 |
| 22 Mar 2024 | 8,600.00 | 9,099.00 | 8,556.85 | 9,019.25 | 9,019.25 | 38,191 |
| 21 Mar 2024 | 8,250.00 | 8,571.00 | 8,211.00 | 8,507.75 | 8,507.75 | 20,126 |
| 20 Mar 2024 | 8,280.00 | 8,400.10 | 8,080.70 | 8,181.70 | 8,181.70 | 16,361 |
| 19 Mar 2024 | 8,570.00 | 8,572.45 | 8,131.80 | 8,201.85 | 8,201.85 | 29,175 |
| 18 Mar 2024 | 8,280.00 | 8,489.00 | 8,226.05 | 8,429.35 | 8,429.35 | 24,658 |
| 15 Mar 2024 | 7,828.30 | 8,374.65 | 7,744.15 | 8,216.15 | 8,216.15 | 189,780 |
| 14 Mar 2024 | 7,320.20 | 7,860.00 | 7,199.05 | 7,828.30 | 7,828.30 | 51,841 |
| 13 Mar 2024 | 8,031.50 | 8,066.80 | 7,356.80 | 7,465.50 | 7,465.50 | 62,080 |
| 12 Mar 2024 | 8,349.00 | 8,398.25 | 7,921.05 | 8,051.85 | 8,051.85 | 48,094 |
| 11 Mar 2024 | 8,586.80 | 8,586.80 | 8,233.00 | 8,298.40 | 8,298.40 | 19,762 |
| 07 Mar 2024 | 8,310.95 | 8,592.00 | 8,310.95 | 8,526.70 | 8,526.70 | 17,843 |
| 06 Mar 2024 | 8,557.00 | 8,569.20 | 8,080.00 | 8,293.95 | 8,293.95 | 36,831 |
| 05 Mar 2024 | 8,650.00 | 8,650.00 | 8,310.00 | 8,556.55 | 8,556.55 | 44,148 |
| 04 Mar 2024 | 8,890.05 | 8,915.70 | 8,603.00 | 8,655.75 | 8,655.75 | 29,492 |
| 01 Mar 2024 | 8,980.00 | 9,020.15 | 8,555.00 | 8,653.05 | 8,653.05 | 33,975 |
| 29 Feb 2024 | 8,500.00 | 9,025.75 | 8,254.00 | 8,806.95 | 8,806.95 | 63,738 |
| 28 Feb 2024 | 8,510.00 | 8,630.00 | 8,247.65 | 8,579.60 | 8,579.60 | 34,230 |
| 27 Feb 2024 | 8,946.20 | 9,145.00 | 8,480.10 | 8,504.65 | 8,504.65 | 50,336 |
| 26 Feb 2024 | 8,340.00 | 9,145.85 | 8,340.00 | 8,853.55 | 8,853.55 | 132,726 |
| 23 Feb 2024 | 7,399.65 | 8,335.00 | 7,399.65 | 8,187.10 | 8,187.10 | 91,378 |
| 22 Feb 2024 | 7,299.90 | 7,394.95 | 7,131.00 | 7,368.30 | 7,368.30 | 11,689 |
| 21 Feb 2024 | 7,385.00 | 7,584.95 | 7,198.70 | 7,278.55 | 7,278.55 | 33,362 |
| 20 Feb 2024 | 7,400.05 | 7,400.05 | 7,260.00 | 7,282.40 | 7,282.40 | 22,004 |
| 19 Feb 2024 | 7,550.00 | 7,553.65 | 7,285.00 | 7,409.25 | 7,409.25 | 30,295 |
| 16 Feb 2024 | 7,544.00 | 7,575.00 | 7,428.10 | 7,482.40 | 7,482.40 | 22,374 |
| 15 Feb 2024 | 7,470.00 | 7,470.00 | 7,180.00 | 7,289.45 | 7,289.45 | 20,075 |
| 14 Feb 2024 | 7,189.00 | 7,544.00 | 7,100.00 | 7,299.50 | 7,299.50 | 40,825 |
| 13 Feb 2024 | 7,292.15 | 7,357.70 | 7,033.00 | 7,136.30 | 7,136.30 | 36,184 |
| 12 Feb 2024 | 7,676.10 | 7,766.35 | 7,110.80 | 7,292.15 | 7,292.15 | 18,103 |
| 09 Feb 2024 | 7,890.05 | 7,970.95 | 7,622.00 | 7,676.10 | 7,676.10 | 13,435 |
| 08 Feb 2024 | 7,998.90 | 8,024.45 | 7,805.05 | 7,897.30 | 7,897.30 | 7,912 |
| 07 Feb 2024 | 8,064.90 | 8,129.90 | 7,885.55 | 7,933.05 | 7,933.05 | 13,387 |
| 06 Feb 2024 | 7,870.00 | 8,089.85 | 7,820.00 | 8,007.50 | 8,007.50 | 27,382 |
| 05 Feb 2024 | 8,074.40 | 8,074.40 | 7,745.10 | 7,855.00 | 7,855.00 | 47,548 |
| 02 Feb 2024 | 7,940.00 | 8,084.85 | 7,849.00 | 7,994.85 | 7,994.85 | 18,688 |
| 01 Feb 2024 | 8,199.00 | 8,204.45 | 7,850.00 | 7,954.10 | 7,954.10 | 22,775 |
| 31 Jan 2024 | 7,810.95 | 8,290.00 | 7,790.00 | 8,054.30 | 8,054.30 | 51,177 |
| 30 Jan 2024 | 7,980.00 | 8,163.05 | 7,740.05 | 7,810.95 | 7,810.95 | 61,332 |
| 29 Jan 2024 | 7,194.95 | 8,580.00 | 7,159.75 | 7,909.70 | 7,909.70 | 172,009 |
| 25 Jan 2024 | 7,324.00 | 7,739.35 | 7,020.10 | 7,180.30 | 7,180.30 | 53,681 |
| 24 Jan 2024 | 7,015.95 | 7,300.00 | 6,708.65 | 7,224.35 | 7,224.35 | 35,281 |
| 23 Jan 2024 | 7,596.65 | 7,596.65 | 6,980.05 | 7,015.95 | 7,015.95 | 39,870 |
| 19 Jan 2024 | 7,045.00 | 8,112.15 | 7,045.00 | 7,586.40 | 7,586.40 | 198,288 |
| 18 Jan 2024 | 7,078.05 | 7,278.00 | 6,830.00 | 7,067.55 | 7,067.55 | 41,213 |
| 17 Jan 2024 | 6,799.60 | 7,123.00 | 6,700.00 | 7,053.35 | 7,053.35 | 42,714 |
| 16 Jan 2024 | 6,878.00 | 6,884.00 | 6,660.00 | 6,799.60 | 6,799.60 | 26,751 |
| 15 Jan 2024 | 6,722.00 | 6,879.90 | 6,687.90 | 6,771.40 | 6,771.40 | 24,319 |
| 12 Jan 2024 | 6,789.00 | 6,890.00 | 6,698.05 | 6,723.35 | 6,723.35 | 24,691 |
| 11 Jan 2024 | 6,573.60 | 6,837.65 | 6,555.05 | 6,698.05 | 6,698.05 | 32,113 |
| 10 Jan 2024 | 6,636.30 | 6,680.00 | 6,533.90 | 6,573.60 | 6,573.60 | 16,444 |
| 09 Jan 2024 | 6,541.10 | 6,668.70 | 6,520.60 | 6,602.60 | 6,602.60 | 14,750 |
| 08 Jan 2024 | 6,641.70 | 6,745.45 | 6,508.05 | 6,539.05 | 6,539.05 | 21,022 |
| 05 Jan 2024 | 6,659.90 | 6,748.85 | 6,469.10 | 6,580.70 | 6,580.70 | 35,927 |
| 04 Jan 2024 | 6,448.00 | 6,720.00 | 6,375.00 | 6,671.45 | 6,671.45 | 34,991 |
| 03 Jan 2024 | 6,388.95 | 6,616.60 | 6,313.20 | 6,399.20 | 6,399.20 | 45,255 |
| 02 Jan 2024 | 6,696.35 | 6,774.90 | 6,361.50 | 6,388.95 | 6,388.95 | 39,868 |
| 01 Jan 2024 | 6,553.25 | 6,770.00 | 6,544.25 | 6,718.45 | 6,718.45 | 31,720 |
| 29 Dec 2023 | 6,400.00 | 6,541.10 | 6,397.30 | 6,520.60 | 6,520.60 | 20,147 |
| 28 Dec 2023 | 6,544.60 | 6,554.75 | 6,301.10 | 6,417.40 | 6,417.40 | 26,029 |
| 27 Dec 2023 | 6,253.10 | 6,563.75 | 6,253.10 | 6,478.55 | 6,478.55 | 28,864 |
| 26 Dec 2023 | 6,243.30 | 6,336.00 | 6,060.05 | 6,253.10 | 6,253.10 | 23,587 |
| 22 Dec 2023 | 6,165.00 | 6,268.95 | 6,112.00 | 6,184.35 | 6,184.35 | 13,885 |
| 21 Dec 2023 | 5,900.00 | 6,214.95 | 5,900.00 | 6,153.00 | 6,153.00 | 28,275 |
| 20 Dec 2023 | 6,518.00 | 6,518.00 | 5,750.00 | 6,001.75 | 6,001.75 | 36,751 |
| 19 Dec 2023 | 6,448.00 | 6,572.00 | 6,390.00 | 6,444.90 | 6,444.90 | 20,112 |
| 18 Dec 2023 | 6,546.25 | 6,650.75 | 6,401.45 | 6,430.80 | 6,430.80 | 31,463 |
| 15 Dec 2023 | 6,600.00 | 6,629.95 | 6,426.00 | 6,483.80 | 6,483.80 | 37,438 |
| 14 Dec 2023 | 6,500.00 | 6,700.00 | 6,281.00 | 6,575.10 | 6,575.10 | 65,638 |
| 13 Dec 2023 | 6,104.00 | 6,479.95 | 6,036.45 | 6,400.25 | 6,400.25 | 141,780 |
| 12 Dec 2023 | 6,000.00 | 6,240.00 | 6,000.00 | 6,023.85 | 6,023.85 | 44,729 |
| 11 Dec 2023 | 5,794.90 | 5,995.00 | 5,754.55 | 5,943.00 | 5,943.00 | 31,536 |
| 08 Dec 2023 | 5,670.00 | 5,799.95 | 5,666.55 | 5,766.45 | 5,766.45 | 21,580 |
| 07 Dec 2023 | 5,740.00 | 5,826.85 | 5,625.00 | 5,652.20 | 5,652.20 | 24,300 |
| 06 Dec 2023 | 5,862.00 | 5,900.00 | 5,730.00 | 5,762.75 | 5,762.75 | 16,175 |
| 05 Dec 2023 | 5,998.00 | 6,012.00 | 5,840.00 | 5,862.75 | 5,862.75 | 33,587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.