Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,186.91 +323.36 (+0.47%) CMC Crypto 200
1,452.36 -15.74 (-1.07%)
Voltas Limited (VOLTAS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1,353.00 | 1,382.45 | 1,330.90 | 1,371.55 | 1,371.55 | 1,797,112 |
| 23 May 2024 | 1,309.00 | 1,351.75 | 1,289.65 | 1,347.50 | 1,347.50 | 2,461,035 |
| 22 May 2024 | 1,299.95 | 1,307.00 | 1,287.00 | 1,297.65 | 1,297.65 | 681,190 |
| 21 May 2024 | 1,296.70 | 1,306.00 | 1,287.90 | 1,295.60 | 1,295.60 | 1,199,576 |
| 17 May 2024 | 1,324.00 | 1,325.95 | 1,285.00 | 1,288.30 | 1,288.30 | 2,672,435 |
| 16 May 2024 | 1,305.00 | 1,324.60 | 1,298.40 | 1,320.60 | 1,320.60 | 1,232,510 |
| 15 May 2024 | 1,311.95 | 1,317.30 | 1,299.65 | 1,303.45 | 1,303.45 | 621,432 |
| 14 May 2024 | 1,309.90 | 1,328.50 | 1,292.70 | 1,304.20 | 1,304.20 | 1,943,532 |
| 13 May 2024 | 1,281.10 | 1,311.95 | 1,257.50 | 1,301.85 | 1,301.85 | 2,142,147 |
| 10 May 2024 | 1,276.05 | 1,300.60 | 1,265.10 | 1,287.55 | 1,287.55 | 3,013,310 |
| 09 May 2024 | 1,321.95 | 1,322.40 | 1,274.05 | 1,276.05 | 1,276.05 | 1,905,942 |
| 08 May 2024 | 1,280.00 | 1,333.55 | 1,262.00 | 1,318.80 | 1,318.80 | 9,132,726 |
| 07 May 2024 | 1,452.10 | 1,462.50 | 1,380.00 | 1,389.20 | 1,389.20 | 2,353,647 |
| 06 May 2024 | 1,501.40 | 1,502.30 | 1,445.00 | 1,447.20 | 1,447.20 | 1,023,497 |
| 03 May 2024 | 1,491.90 | 1,501.00 | 1,480.00 | 1,491.50 | 1,491.50 | 1,688,779 |
| 02 May 2024 | 1,482.00 | 1,500.00 | 1,463.00 | 1,481.95 | 1,481.95 | 1,529,682 |
| 30 Apr 2024 | 1,476.90 | 1,481.70 | 1,460.30 | 1,474.75 | 1,474.75 | 1,931,803 |
| 29 Apr 2024 | 1,465.00 | 1,477.35 | 1,454.00 | 1,467.65 | 1,467.65 | 1,670,290 |
| 26 Apr 2024 | 1,434.00 | 1,461.00 | 1,426.15 | 1,454.75 | 1,454.75 | 1,633,241 |
| 25 Apr 2024 | 1,415.95 | 1,436.85 | 1,404.10 | 1,427.40 | 1,427.40 | 1,976,954 |
| 24 Apr 2024 | 1,405.50 | 1,423.45 | 1,399.20 | 1,414.15 | 1,414.15 | 2,738,926 |
| 23 Apr 2024 | 1,393.00 | 1,406.70 | 1,383.60 | 1,395.65 | 1,395.65 | 2,294,024 |
| 22 Apr 2024 | 1,364.00 | 1,395.00 | 1,332.80 | 1,383.15 | 1,383.15 | 8,939,049 |
| 19 Apr 2024 | 1,277.00 | 1,310.80 | 1,272.35 | 1,300.55 | 1,300.55 | 823,264 |
| 18 Apr 2024 | 1,305.00 | 1,315.00 | 1,285.00 | 1,291.70 | 1,291.70 | 1,245,277 |
| 16 Apr 2024 | 1,276.65 | 1,301.45 | 1,272.35 | 1,297.10 | 1,297.10 | 1,261,801 |
| 15 Apr 2024 | 1,300.00 | 1,311.95 | 1,278.95 | 1,283.90 | 1,283.90 | 1,840,495 |
| 12 Apr 2024 | 1,339.80 | 1,342.75 | 1,303.55 | 1,309.35 | 1,309.35 | 2,271,423 |
| 10 Apr 2024 | 1,323.95 | 1,350.00 | 1,294.60 | 1,342.75 | 1,342.75 | 2,766,610 |
| 09 Apr 2024 | 1,314.95 | 1,353.75 | 1,303.00 | 1,314.10 | 1,314.10 | 3,312,935 |
| 08 Apr 2024 | 1,310.00 | 1,392.00 | 1,304.00 | 1,306.85 | 1,306.85 | 10,761,579 |
| 05 Apr 2024 | 1,217.00 | 1,240.70 | 1,216.05 | 1,232.30 | 1,232.30 | 1,994,497 |
| 04 Apr 2024 | 1,226.00 | 1,229.00 | 1,212.55 | 1,217.95 | 1,217.95 | 745,552 |
| 03 Apr 2024 | 1,194.40 | 1,224.80 | 1,184.00 | 1,219.95 | 1,219.95 | 1,801,659 |
| 02 Apr 2024 | 1,172.10 | 1,214.80 | 1,159.00 | 1,190.40 | 1,190.40 | 4,378,945 |
| 01 Apr 2024 | 1,103.55 | 1,155.70 | 1,101.20 | 1,151.60 | 1,151.60 | 2,195,111 |
| 28 Mar 2024 | 1,099.00 | 1,116.00 | 1,080.10 | 1,103.55 | 1,103.55 | 1,282,825 |
| 27 Mar 2024 | 1,110.00 | 1,110.00 | 1,083.80 | 1,092.85 | 1,092.85 | 1,538,888 |
| 26 Mar 2024 | 1,063.00 | 1,116.00 | 1,059.70 | 1,101.10 | 1,101.10 | 1,681,188 |
| 22 Mar 2024 | 1,090.00 | 1,090.00 | 1,061.70 | 1,064.95 | 1,064.95 | 935,122 |
| 21 Mar 2024 | 1,050.00 | 1,088.85 | 1,050.00 | 1,083.95 | 1,083.95 | 1,377,158 |
| 20 Mar 2024 | 1,048.30 | 1,055.65 | 1,034.05 | 1,047.85 | 1,047.85 | 508,050 |
| 19 Mar 2024 | 1,056.90 | 1,057.20 | 1,032.00 | 1,046.25 | 1,046.25 | 725,350 |
| 18 Mar 2024 | 1,067.00 | 1,067.05 | 1,036.65 | 1,056.60 | 1,056.60 | 1,479,630 |
| 15 Mar 2024 | 1,073.65 | 1,073.65 | 1,050.05 | 1,065.35 | 1,065.35 | 891,060 |
| 14 Mar 2024 | 1,037.10 | 1,077.40 | 1,024.80 | 1,073.65 | 1,073.65 | 1,259,950 |
| 13 Mar 2024 | 1,060.00 | 1,068.50 | 1,023.95 | 1,042.50 | 1,042.50 | 1,744,305 |
| 12 Mar 2024 | 1,070.00 | 1,078.75 | 1,049.50 | 1,053.95 | 1,053.95 | 803,495 |
| 11 Mar 2024 | 1,095.95 | 1,095.95 | 1,063.40 | 1,073.65 | 1,073.65 | 1,705,320 |
| 07 Mar 2024 | 1,062.00 | 1,091.15 | 1,062.00 | 1,082.10 | 1,082.10 | 1,715,695 |
| 06 Mar 2024 | 1,076.30 | 1,077.70 | 1,043.40 | 1,061.95 | 1,061.95 | 1,443,427 |
| 05 Mar 2024 | 1,107.00 | 1,111.40 | 1,067.10 | 1,071.35 | 1,071.35 | 1,934,196 |
| 04 Mar 2024 | 1,104.00 | 1,127.00 | 1,096.35 | 1,110.85 | 1,110.85 | 1,327,430 |
| 01 Mar 2024 | 1,116.80 | 1,116.80 | 1,064.45 | 1,085.35 | 1,085.35 | 2,092,842 |
| 29 Feb 2024 | 1,112.60 | 1,125.35 | 1,086.20 | 1,109.10 | 1,109.10 | 1,394,524 |
| 28 Feb 2024 | 1,128.20 | 1,133.50 | 1,103.00 | 1,110.65 | 1,110.65 | 1,446,728 |
| 27 Feb 2024 | 1,097.30 | 1,124.85 | 1,084.90 | 1,117.25 | 1,117.25 | 1,815,929 |
| 26 Feb 2024 | 1,099.00 | 1,103.70 | 1,066.60 | 1,097.30 | 1,097.30 | 2,415,442 |
| 23 Feb 2024 | 1,100.95 | 1,107.10 | 1,091.00 | 1,095.05 | 1,095.05 | 762,239 |
| 22 Feb 2024 | 1,112.90 | 1,112.90 | 1,086.05 | 1,098.45 | 1,098.45 | 1,186,275 |
| 21 Feb 2024 | 1,110.00 | 1,117.00 | 1,092.50 | 1,107.10 | 1,107.10 | 1,409,303 |
| 20 Feb 2024 | 1,102.00 | 1,113.40 | 1,085.60 | 1,105.75 | 1,105.75 | 1,091,062 |
| 19 Feb 2024 | 1,075.10 | 1,100.00 | 1,071.35 | 1,097.25 | 1,097.25 | 900,446 |
| 16 Feb 2024 | 1,093.00 | 1,095.00 | 1,064.60 | 1,075.10 | 1,075.10 | 943,246 |
| 15 Feb 2024 | 1,088.90 | 1,094.80 | 1,070.75 | 1,086.85 | 1,086.85 | 962,590 |
| 14 Feb 2024 | 1,090.00 | 1,103.25 | 1,075.00 | 1,086.10 | 1,086.10 | 892,247 |
| 13 Feb 2024 | 1,085.00 | 1,105.50 | 1,070.50 | 1,100.15 | 1,100.15 | 1,597,979 |
| 12 Feb 2024 | 1,058.70 | 1,085.00 | 1,052.60 | 1,075.35 | 1,075.35 | 2,309,419 |
| 09 Feb 2024 | 1,072.45 | 1,074.80 | 1,035.30 | 1,057.30 | 1,057.30 | 1,194,907 |
| 08 Feb 2024 | 1,042.00 | 1,070.50 | 1,037.75 | 1,064.65 | 1,064.65 | 1,639,793 |
| 07 Feb 2024 | 1,037.00 | 1,042.85 | 1,020.15 | 1,038.90 | 1,038.90 | 481,658 |
| 06 Feb 2024 | 1,028.20 | 1,044.85 | 1,015.55 | 1,028.45 | 1,028.45 | 1,008,129 |
| 05 Feb 2024 | 1,059.00 | 1,059.95 | 1,013.15 | 1,023.10 | 1,023.10 | 1,750,764 |
| 02 Feb 2024 | 1,055.00 | 1,065.00 | 1,046.35 | 1,058.40 | 1,058.40 | 1,496,441 |
| 01 Feb 2024 | 1,091.00 | 1,091.00 | 1,040.05 | 1,048.75 | 1,048.75 | 3,878,597 |
| 31 Jan 2024 | 1,001.00 | 1,101.00 | 990.10 | 1,092.75 | 1,092.75 | 9,851,087 |
| 30 Jan 2024 | 1,041.95 | 1,056.95 | 1,008.20 | 1,016.90 | 1,016.90 | 2,008,069 |
| 29 Jan 2024 | 1,009.95 | 1,043.00 | 1,006.80 | 1,040.40 | 1,040.40 | 1,557,213 |
| 25 Jan 2024 | 1,031.85 | 1,033.50 | 996.05 | 1,005.20 | 1,005.20 | 992,236 |
| 24 Jan 2024 | 1,007.00 | 1,036.75 | 996.40 | 1,031.75 | 1,031.75 | 1,418,343 |
| 23 Jan 2024 | 1,034.90 | 1,036.20 | 992.50 | 1,007.25 | 1,007.25 | 1,513,441 |
| 19 Jan 2024 | 1,043.45 | 1,054.40 | 1,038.10 | 1,051.10 | 1,051.10 | 748,309 |
| 18 Jan 2024 | 1,050.00 | 1,050.00 | 1,015.90 | 1,036.25 | 1,036.25 | 1,646,283 |
| 17 Jan 2024 | 1,035.00 | 1,061.95 | 1,032.70 | 1,052.70 | 1,052.70 | 1,388,891 |
| 16 Jan 2024 | 1,059.00 | 1,068.05 | 1,047.40 | 1,051.40 | 1,051.40 | 1,406,227 |
| 15 Jan 2024 | 1,056.90 | 1,068.25 | 1,044.60 | 1,060.85 | 1,060.85 | 1,480,681 |
| 12 Jan 2024 | 1,055.00 | 1,061.50 | 1,047.40 | 1,056.90 | 1,056.90 | 1,135,534 |
| 11 Jan 2024 | 1,015.00 | 1,060.00 | 1,011.95 | 1,055.70 | 1,055.70 | 3,915,284 |
| 10 Jan 2024 | 993.00 | 1,025.80 | 990.00 | 1,012.15 | 1,012.15 | 3,880,133 |
| 09 Jan 2024 | 994.30 | 1,004.30 | 990.05 | 993.40 | 993.40 | 1,497,125 |
| 08 Jan 2024 | 1,009.15 | 1,011.40 | 985.20 | 990.05 | 990.05 | 1,283,342 |
| 05 Jan 2024 | 1,010.00 | 1,013.15 | 998.30 | 1,009.20 | 1,009.20 | 871,685 |
| 04 Jan 2024 | 986.90 | 1,022.95 | 986.20 | 1,014.10 | 1,014.10 | 2,398,169 |
| 03 Jan 2024 | 992.35 | 1,000.15 | 983.00 | 986.90 | 986.90 | 1,252,415 |
| 02 Jan 2024 | 977.40 | 998.00 | 968.00 | 992.20 | 992.20 | 1,525,164 |
| 01 Jan 2024 | 979.00 | 982.35 | 972.50 | 977.95 | 977.95 | 764,752 |
| 29 Dec 2023 | 972.25 | 985.00 | 969.75 | 978.35 | 978.35 | 1,746,196 |
| 28 Dec 2023 | 992.00 | 992.00 | 965.00 | 971.55 | 971.55 | 1,660,995 |
| 27 Dec 2023 | 965.95 | 992.80 | 965.35 | 985.20 | 985.20 | 2,629,166 |
| 26 Dec 2023 | 950.00 | 968.50 | 948.00 | 966.00 | 966.00 | 2,231,517 |
| *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.