UK markets open in 4 hours 42 minutes

Voltas Limited (VOLTAS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,481.65+6.65 (+0.45%)
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241,483.551,500.001,463.351,481.651,481.6584,172
30 Apr 20241,470.901,480.301,461.401,475.001,475.0055,222
29 Apr 20241,469.401,477.401,454.001,466.601,466.6084,435
26 Apr 20241,434.701,461.001,427.001,455.751,455.7536,862
25 Apr 20241,417.001,437.551,404.951,427.201,427.2040,410
24 Apr 20241,408.251,424.001,399.001,414.001,414.00100,377
23 Apr 20241,394.451,406.301,384.001,395.801,395.8059,338
22 Apr 20241,365.001,395.001,333.001,382.901,382.90256,534
19 Apr 20241,279.501,310.001,274.751,300.451,300.4533,103
18 Apr 20241,304.101,313.901,285.051,292.001,292.0037,580
16 Apr 20241,275.051,300.751,272.401,298.251,298.2526,343
15 Apr 20241,291.951,311.951,279.101,283.451,283.4571,479
12 Apr 20241,341.301,342.651,304.951,310.701,310.7036,517
10 Apr 20241,326.851,350.001,295.001,341.501,341.50111,097
09 Apr 20241,324.951,352.851,301.701,314.201,314.20150,525
08 Apr 20241,303.851,373.201,303.851,307.001,307.00394,613
05 Apr 20241,218.651,241.051,217.051,232.201,232.2029,552
04 Apr 20241,229.901,229.901,212.601,217.251,217.2521,649
03 Apr 20241,197.651,224.401,185.001,219.251,219.2543,092
02 Apr 20241,170.801,215.201,158.701,189.801,189.80200,878
01 Apr 20241,103.551,155.351,103.001,153.451,153.4539,138
28 Mar 20241,100.151,115.601,080.001,103.551,103.5546,503
27 Mar 20241,117.701,117.701,083.601,093.951,093.95392,612
26 Mar 20241,060.951,115.451,060.001,101.101,101.1071,905
22 Mar 20241,090.001,090.001,062.901,065.401,065.4010,571
21 Mar 20241,048.701,087.751,048.701,083.851,083.8515,402
20 Mar 20241,058.351,058.351,035.051,046.601,046.607,925
19 Mar 20241,059.051,059.051,032.801,046.051,046.0512,399
18 Mar 20241,065.801,065.801,037.101,056.351,056.3521,134
15 Mar 20241,071.051,071.951,050.851,065.351,065.356,935
14 Mar 20241,036.001,076.901,026.601,073.001,073.0027,568
13 Mar 20241,055.851,069.001,024.501,043.101,043.10371,699
12 Mar 20241,071.101,078.001,049.101,053.401,053.407,473
11 Mar 20241,095.651,095.651,064.001,072.651,072.6524,777
07 Mar 20241,060.551,090.651,060.551,082.301,082.3050,329
06 Mar 20241,073.751,079.701,044.101,062.101,062.1024,102
05 Mar 20241,109.551,110.001,068.101,070.851,070.8543,731
04 Mar 20241,108.551,126.001,096.201,109.551,109.5537,816
01 Mar 20241,110.051,117.551,065.351,084.801,084.8036,026
29 Feb 20241,119.951,125.851,087.601,108.701,108.70507,749
28 Feb 20241,129.951,133.651,104.801,108.151,108.1530,393
27 Feb 20241,090.001,125.001,085.001,116.401,116.40117,994
26 Feb 20241,090.951,102.051,066.701,097.801,097.8044,389
23 Feb 20241,097.551,106.701,090.401,095.101,095.1010,413
22 Feb 20241,114.451,114.451,085.651,098.051,098.0563,785
21 Feb 20241,109.351,114.851,093.301,107.351,107.3512,239
20 Feb 20241,097.151,113.001,086.001,105.551,105.5545,942
19 Feb 20241,075.001,100.001,071.651,097.801,097.8018,904
16 Feb 20241,091.601,095.151,064.351,074.101,074.1013,780
15 Feb 20241,090.951,094.951,071.001,085.001,085.00112,580
14 Feb 20241,089.551,101.851,075.301,084.801,084.80117,861
13 Feb 20241,085.001,106.001,071.001,100.101,100.1097,777
12 Feb 20241,057.001,081.151,051.801,074.151,074.1539,985
09 Feb 20241,068.701,074.051,035.301,056.051,056.0537,866
08 Feb 20241,040.051,070.001,037.151,064.951,064.9556,761
07 Feb 20241,030.101,042.401,020.201,039.051,039.0520,662
06 Feb 20241,024.201,044.201,015.251,028.551,028.5516,373
05 Feb 20241,062.851,062.851,018.701,023.101,023.1051,761
02 Feb 20241,053.001,064.751,047.001,058.451,058.4548,473
01 Feb 20241,092.351,092.351,040.101,049.501,049.50140,971
31 Jan 2024996.751,100.10989.351,094.051,094.05551,142
30 Jan 20241,041.601,056.001,008.051,014.801,014.8086,743
29 Jan 20241,008.701,043.851,007.301,040.801,040.8073,239
25 Jan 20241,032.051,033.00995.801,005.201,005.20673,371
24 Jan 20241,007.051,035.85996.951,032.051,032.0515,603
23 Jan 20241,049.851,049.85992.351,003.551,003.5542,421
19 Jan 20241,049.801,054.001,039.551,050.751,050.7529,320
18 Jan 2024------
17 Jan 20241,025.151,061.401,025.151,053.301,053.3035,522
16 Jan 20241,060.701,067.501,047.901,051.301,051.3028,432
15 Jan 20241,055.351,067.951,045.001,060.701,060.7083,404
12 Jan 20241,051.051,060.851,048.001,058.601,058.6040,453
11 Jan 20241,012.701,060.001,012.701,055.451,055.45266,165
10 Jan 2024991.951,025.70991.951,012.201,012.2067,013
09 Jan 2024990.101,003.05990.10993.15993.1517,802
08 Jan 20241,000.401,009.25985.15988.65988.6547,586
05 Jan 20241,013.751,013.75998.651,009.251,009.2515,946
04 Jan 2024985.851,022.75985.851,013.851,013.85114,439
03 Jan 2024990.151,000.00983.00991.80991.80232,348
02 Jan 2024978.80998.00968.05994.90994.90210,148
01 Jan 2024983.95983.95972.00977.60977.6094,443
29 Dec 2023969.25985.00969.25978.45978.4560,523
28 Dec 2023978.30991.55965.05971.85971.8588,119
27 Dec 2023964.95993.00964.95985.25985.2559,742
26 Dec 2023949.55968.70948.55965.45965.4543,146
22 Dec 2023949.00954.00943.15947.05947.0577,761
21 Dec 2023929.00948.00916.55943.15943.15139,650
20 Dec 2023905.20957.00905.20928.20928.20316,192
19 Dec 2023871.00904.00868.55896.65896.65161,829
18 Dec 2023863.95872.25857.55868.45868.45167,663
15 Dec 2023856.00869.35855.05860.45860.45386,268
14 Dec 2023853.05860.45849.75853.40853.4024,312
13 Dec 2023852.30856.25841.95852.15852.15224,789
12 Dec 2023853.90861.50847.25851.20851.2035,037
11 Dec 2023864.20865.85851.05853.70853.7038,753
08 Dec 2023872.90878.40845.40855.35855.3556,315
07 Dec 2023848.95869.75833.15865.85865.8539,809
06 Dec 2023839.00849.90834.05844.95844.9526,340
05 Dec 2023840.00846.50825.65832.20832.2033,310
04 Dec 2023844.95848.50830.50837.65837.6534,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...