VOLTAS.NS - Voltas Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017538.85538.85530.80533.35533.35177,470
Oct 19, 2017538.85538.85530.80533.35533.35177,470
Oct 18, 2017539.00545.90536.20537.45537.45490,341
Oct 17, 2017531.75542.60529.30539.15539.151,283,028
Oct 16, 2017535.00537.25529.60531.75531.75524,070
Oct 13, 2017539.30540.00531.05532.50532.50796,607
Oct 12, 2017529.00536.45521.55535.45535.451,801,073
Oct 11, 2017531.00541.00515.05522.50522.502,437,073
Oct 10, 2017523.95532.80521.50528.45528.45927,705
Oct 09, 2017528.15529.30515.05520.00520.00563,776
Oct 06, 2017520.25534.40519.00528.60528.601,496,005
Oct 05, 2017520.90526.55515.50518.90518.90606,330
Oct 04, 2017524.60526.90518.55520.30520.30629,643
Oct 03, 2017506.05525.85506.05522.95522.951,799,838
Sep 29, 2017502.00510.85500.10506.05506.051,111,845
Sep 28, 2017513.00514.95494.55501.00501.001,775,294
Sep 27, 2017520.05525.20509.30512.55512.551,204,430
Sep 26, 2017507.35520.75502.15518.70518.701,275,397
Sep 25, 2017517.15517.15496.55509.65509.651,609,372
Sep 22, 2017531.00531.00512.20515.25515.251,159,434
Sep 21, 2017548.10551.35532.00535.10535.10659,982
Sep 20, 2017550.00554.75545.50549.15549.15652,333
Sep 19, 2017553.00555.25546.10548.35548.35504,747
Sep 18, 2017548.00558.00547.45552.05552.05898,840
Sep 15, 2017542.00547.00533.05544.75544.751,103,473
Sep 14, 2017549.20555.00543.10545.35545.35642,754
Sep 13, 2017563.00565.00547.45549.20549.201,605,816
Sep 12, 2017537.40564.95536.05562.50562.502,593,563
Sep 11, 2017539.00540.80528.80534.65534.651,030,439
Sep 08, 2017534.20543.90532.90537.25537.251,196,081
Sep 07, 2017531.00539.35527.75531.55531.551,207,192
Sep 06, 2017519.00528.75516.65526.25526.25585,624
Sep 05, 2017520.90526.60518.65522.70522.70696,199
Sep 04, 2017526.80526.90509.50519.35519.351,233,474
Sep 01, 2017525.40532.00524.80526.80526.801,188,947
Aug 31, 2017524.00528.60518.50524.75524.752,169,691
Aug 30, 2017525.00528.90520.30523.20523.201,053,566
Aug 29, 2017537.50537.50518.40520.05520.051,688,156
Aug 28, 2017521.00542.75521.00538.20538.201,969,579
Aug 24, 2017525.00525.00517.80521.00521.00953,036
Aug 23, 2017526.00527.45515.65522.00522.00838,053
Aug 22, 2017532.60534.25522.40524.90524.90973,052
Aug 21, 2017539.90544.90529.65532.60532.60686,697
Aug 18, 2017541.80541.80530.20537.70537.70675,709
Aug 17, 2017544.00553.30539.85543.35543.351,255,237
Aug 16, 2017554.20555.95540.40542.50542.501,450,555
Aug 14, 2017516.10556.50516.10554.20554.202,649,764
Aug 11, 2017512.00523.40505.60517.20517.20931,742
Aug 10, 2017522.50531.80513.60520.15520.151,088,376
Aug 09, 2017533.20537.40524.40527.60527.60896,586
Aug 08, 2017536.85541.80528.20537.45537.45878,858
Aug 07, 2017545.80546.30535.10536.85536.85784,124
Aug 04, 2017537.50544.70530.05541.70541.70961,460
Aug 04, 20173.5 Dividend
Aug 03, 2017540.90550.00532.95538.30534.802,375,385
Aug 02, 2017535.50556.00522.05542.35538.826,316,855
Aug 01, 2017507.00535.00505.00533.65530.183,099,028
Jul 31, 2017509.20511.65502.30504.25500.97769,126
Jul 28, 2017513.90516.90507.40510.80507.481,125,651
Jul 27, 2017501.00520.75498.15515.90512.552,315,891
Jul 26, 2017502.00506.75498.30499.05495.81805,173
Jul 25, 2017502.50507.50498.15504.15500.871,689,402
Jul 24, 2017500.00505.30494.00502.30499.03958,429
Jul 21, 2017492.00501.40489.30499.70496.451,787,299
Jul 20, 2017494.00494.70488.45490.90487.71537,286
Jul 19, 2017487.95495.45484.10493.75490.541,122,381
Jul 18, 2017483.00490.95480.65485.55482.391,241,061
Jul 17, 2017485.70486.75480.30483.80480.65595,858
Jul 14, 2017487.00488.95479.95482.85479.711,137,145
Jul 13, 2017476.00486.90472.00484.75481.601,565,828
Jul 12, 2017463.70475.00462.80473.60470.521,109,015
Jul 11, 2017471.00471.95460.15463.10460.09410,364
Jul 10, 2017463.00469.75463.00467.00463.96130,217
Jul 07, 2017470.35473.20465.50466.55463.52705,657
Jul 06, 2017479.55479.55469.00470.75467.69968,824
Jul 05, 2017462.40479.00461.70475.75472.661,101,536
Jul 04, 2017468.95469.50460.65463.35460.341,039,319
Jul 03, 2017459.50470.70453.75469.00465.95931,791
Jun 30, 2017452.70460.00450.25457.25454.281,121,500
Jun 29, 2017454.00460.50448.80453.65450.702,525,919
Jun 28, 2017445.45451.90440.40449.85446.931,006,926
Jun 27, 2017454.30457.35442.70446.05443.15939,495
Jun 23, 2017464.95466.00449.50454.30451.351,271,328
Jun 22, 2017468.90471.45464.05465.70462.67963,813
Jun 21, 2017467.20474.95464.50468.30465.261,052,674
Jun 20, 2017474.50476.40466.40470.85467.791,711,291
Jun 19, 2017489.00492.00471.20474.15471.072,123,153
Jun 16, 2017497.90501.55485.25489.55486.372,190,283
Jun 15, 2017490.00496.65486.25494.40491.191,103,603
Jun 14, 2017488.70494.00482.25491.45488.25971,911
Jun 13, 2017487.90492.95484.00491.55488.351,003,567
Jun 12, 2017494.00494.00483.40486.55483.39839,096
Jun 09, 2017488.00494.40483.10492.35489.151,047,346
Jun 08, 2017487.50496.55484.20487.65484.481,991,047
Jun 07, 2017490.00490.00480.20483.25480.111,913,739
Jun 06, 2017495.00498.30484.40487.00483.831,495,351
Jun 05, 2017501.00503.00493.55494.95491.731,025,382
Jun 02, 2017513.35514.00498.30500.45497.202,365,246
Jun 01, 2017486.50512.60482.40508.85505.544,560,228
May 31, 2017485.60494.00483.05486.35483.191,405,724
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...