Price Data Selection & Download
Voltas Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Voltas intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1944.90
September 20, 2024
NSE Exchange
Share Price All Time Low
₹4.33
March 17, 2003
NSE Exchange
Highest Volume Trading Day
31,077,733
February 15, 2012 • ₹117.56
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
VOLTAS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1272.00 | ₹1284.90 | ₹1248.60 | ₹1261.80 | 849,420 |
| 2026-05-26 | ₹1285.10 | ₹1288.90 | ₹1263.60 | ₹1271.40 | 592,885 |
| 2026-05-25 | ₹1281.00 | ₹1295.00 | ₹1276.30 | ₹1284.00 | 1,052,123 |
| 2026-05-22 | ₹1274.90 | ₹1281.00 | ₹1262.60 | ₹1268.10 | 832,401 |
| 2026-05-21 | ₹1300.20 | ₹1311.50 | ₹1262.10 | ₹1273.50 | 1,117,551 |
| 2026-05-20 | ₹1294.10 | ₹1304.30 | ₹1284.30 | ₹1295.80 | 499,899 |
| 2026-05-19 | ₹1252.80 | ₹1310.00 | ₹1251.00 | ₹1302.60 | 1,272,392 |
| 2026-05-18 | ₹1205.70 | ₹1255.40 | ₹1198.60 | ₹1252.80 | 1,502,867 |
| 2026-05-15 | ₹1280.20 | ₹1289.40 | ₹1224.60 | ₹1230.70 | 2,400,991 |
| 2026-05-14 | ₹1262.90 | ₹1300.00 | ₹1245.60 | ₹1293.50 | 1,154,736 |
| 2026-05-13 | ₹1269.60 | ₹1302.70 | ₹1255.00 | ₹1258.90 | 1,049,831 |
| 2026-05-12 | ₹1316.00 | ₹1348.00 | ₹1265.60 | ₹1269.60 | 1,087,483 |
| 2026-05-11 | ₹1315.60 | ₹1322.50 | ₹1299.00 | ₹1306.50 | 632,667 |
| 2026-05-08 | ₹1363.00 | ₹1363.00 | ₹1321.00 | ₹1324.80 | 1,133,112 |
| 2026-05-07 | ₹1389.00 | ₹1389.00 | ₹1352.30 | ₹1363.90 | 957,521 |
| 2026-05-06 | ₹1380.00 | ₹1385.90 | ₹1361.50 | ₹1379.60 | 747,279 |
| 2026-05-05 | ₹1452.00 | ₹1453.00 | ₹1360.00 | ₹1375.90 | 2,219,827 |
| 2026-05-04 | ₹1445.20 | ₹1463.70 | ₹1413.30 | ₹1454.20 | 506,557 |
| 2026-04-30 | ₹1470.00 | ₹1470.00 | ₹1418.20 | ₹1430.40 | 1,259,835 |
| 2026-04-29 | ₹1524.00 | ₹1537.90 | ₹1465.00 | ₹1474.80 | 793,781 |
| 2026-04-28 | ₹1522.40 | ₹1533.70 | ₹1499.00 | ₹1511.10 | 1,090,853 |
| 2026-04-27 | ₹1481.40 | ₹1529.90 | ₹1475.00 | ₹1515.00 | 1,856,047 |
| 2026-04-24 | ₹1452.90 | ₹1470.00 | ₹1431.90 | ₹1464.00 | 715,448 |
| 2026-04-23 | ₹1476.00 | ₹1476.50 | ₹1429.60 | ₹1445.50 | 1,043,970 |
| 2026-04-22 | ₹1459.90 | ₹1503.50 | ₹1455.00 | ₹1481.60 | 865,864 |
| 2026-04-21 | ₹1445.00 | ₹1468.60 | ₹1444.40 | ₹1457.20 | 1,068,169 |
| 2026-04-20 | ₹1447.00 | ₹1476.50 | ₹1429.90 | ₹1438.00 | 1,789,507 |
| 2026-04-17 | ₹1416.60 | ₹1447.80 | ₹1393.50 | ₹1440.10 | 1,266,294 |
| 2026-04-16 | ₹1409.00 | ₹1432.10 | ₹1387.20 | ₹1408.80 | 1,292,882 |
| 2026-04-15 | ₹1390.00 | ₹1412.80 | ₹1380.80 | ₹1402.20 | 1,396,462 |
| 2026-04-13 | ₹1286.00 | ₹1368.00 | ₹1271.70 | ₹1361.60 | 2,793,680 |
| 2026-04-10 | ₹1299.70 | ₹1319.00 | ₹1280.50 | ₹1315.60 | 1,419,604 |
| 2026-04-09 | ₹1264.80 | ₹1291.70 | ₹1241.20 | ₹1283.90 | 2,040,449 |
| 2026-04-08 | ₹1250.00 | ₹1278.00 | ₹1246.40 | ₹1264.80 | 1,548,576 |
| 2026-04-07 | ₹1235.30 | ₹1245.20 | ₹1213.00 | ₹1220.20 | 1,023,903 |
| 2026-04-06 | ₹1225.00 | ₹1256.60 | ₹1204.10 | ₹1252.00 | 1,213,038 |
| 2026-04-02 | ₹1239.20 | ₹1241.40 | ₹1186.80 | ₹1235.40 | 2,452,341 |
| 2026-04-01 | ₹1300.00 | ₹1310.40 | ₹1214.40 | ₹1249.70 | 2,810,600 |
| 2026-03-30 | ₹1291.00 | ₹1313.50 | ₹1253.10 | ₹1272.80 | 1,622,222 |
| 2026-03-27 | ₹1350.00 | ₹1359.00 | ₹1317.90 | ₹1322.60 | 1,254,069 |
| 2026-03-25 | ₹1317.70 | ₹1381.00 | ₹1317.70 | ₹1368.80 | 1,350,940 |
| 2026-03-24 | ₹1283.40 | ₹1309.90 | ₹1246.40 | ₹1302.10 | 1,335,206 |
| 2026-03-23 | ₹1305.00 | ₹1305.00 | ₹1223.00 | ₹1251.20 | 1,982,017 |
| 2026-03-20 | ₹1353.00 | ₹1378.00 | ₹1318.40 | ₹1324.50 | 681,533 |
| 2026-03-19 | ₹1400.00 | ₹1401.90 | ₹1341.40 | ₹1347.20 | 1,242,317 |
| 2026-03-18 | ₹1420.00 | ₹1448.00 | ₹1410.30 | ₹1422.60 | 441,894 |
| 2026-03-17 | ₹1419.00 | ₹1427.60 | ₹1396.50 | ₹1420.40 | 582,855 |
| 2026-03-16 | ₹1410.60 | ₹1421.60 | ₹1361.00 | ₹1406.40 | 814,633 |
| 2026-03-13 | ₹1440.00 | ₹1448.90 | ₹1385.20 | ₹1414.20 | 1,524,789 |
| 2026-03-12 | ₹1469.00 | ₹1474.80 | ₹1420.00 | ₹1449.40 | 799,532 |
| 2026-03-11 | ₹1455.00 | ₹1509.80 | ₹1453.20 | ₹1471.40 | 1,149,992 |
| 2026-03-10 | ₹1460.00 | ₹1472.00 | ₹1434.00 | ₹1448.90 | 415,157 |
| 2026-03-09 | ₹1462.00 | ₹1469.70 | ₹1413.00 | ₹1436.50 | 1,094,929 |
| 2026-03-06 | ₹1480.00 | ₹1489.40 | ₹1460.20 | ₹1478.40 | 686,869 |
| 2026-03-05 | ₹1438.90 | ₹1498.00 | ₹1438.00 | ₹1485.30 | 821,653 |
| 2026-03-04 | ₹1470.10 | ₹1480.00 | ₹1430.00 | ₹1438.90 | 664,840 |
| 2026-03-02 | ₹1521.00 | ₹1539.00 | ₹1482.70 | ₹1499.10 | 1,419,196 |
| 2026-02-27 | ₹1550.00 | ₹1582.50 | ₹1534.20 | ₹1561.30 | 1,650,861 |
| 2026-02-26 | ₹1533.00 | ₹1559.00 | ₹1521.00 | ₹1544.50 | 1,229,111 |
| 2026-02-25 | ₹1548.00 | ₹1566.40 | ₹1513.10 | ₹1522.40 | 1,200,666 |
| 2026-02-24 | ₹1534.10 | ₹1555.00 | ₹1531.00 | ₹1538.00 | 927,647 |
| 2026-02-23 | ₹1548.10 | ₹1563.00 | ₹1529.70 | ₹1538.20 | 555,656 |
| 2026-02-20 | ₹1509.90 | ₹1550.90 | ₹1505.10 | ₹1546.90 | 935,468 |
| 2026-02-19 | ₹1551.00 | ₹1551.30 | ₹1504.00 | ₹1512.70 | 657,967 |
| 2026-02-18 | ₹1534.90 | ₹1552.80 | ₹1519.60 | ₹1543.40 | 1,073,285 |
| 2026-02-17 | ₹1540.00 | ₹1540.00 | ₹1513.20 | ₹1529.70 | 444,923 |
| 2026-02-16 | ₹1530.00 | ₹1539.80 | ₹1517.40 | ₹1530.60 | 300,771 |
| 2026-02-13 | ₹1534.00 | ₹1534.00 | ₹1510.20 | ₹1525.40 | 534,253 |
| 2026-02-12 | ₹1502.30 | ₹1546.80 | ₹1488.60 | ₹1535.80 | 1,343,371 |
| 2026-02-11 | ₹1482.80 | ₹1509.50 | ₹1472.30 | ₹1506.50 | 633,002 |
| 2026-02-10 | ₹1510.00 | ₹1530.00 | ₹1459.30 | ₹1475.60 | 1,416,129 |
| 2026-02-09 | ₹1440.00 | ₹1506.00 | ₹1431.40 | ₹1502.90 | 769,229 |
| 2026-02-06 | ₹1420.00 | ₹1439.40 | ₹1404.10 | ₹1435.00 | 458,866 |
| 2026-02-05 | ₹1429.00 | ₹1434.20 | ₹1404.70 | ₹1426.80 | 392,029 |
| 2026-02-04 | ₹1368.40 | ₹1427.00 | ₹1360.20 | ₹1419.50 | 598,049 |
| 2026-02-03 | ₹1351.00 | ₹1387.00 | ₹1350.10 | ₹1366.90 | 885,505 |
| 2026-02-02 | ₹1297.40 | ₹1331.70 | ₹1270.00 | ₹1326.80 | 804,266 |
| 2026-02-01 | ₹1328.00 | ₹1331.10 | ₹1283.30 | ₹1294.80 | 248,364 |
| 2026-01-30 | ₹1341.40 | ₹1364.20 | ₹1280.00 | ₹1327.90 | 1,448,958 |
| 2026-01-29 | ₹1374.90 | ₹1374.90 | ₹1332.60 | ₹1349.10 | 712,808 |
| 2026-01-28 | ₹1341.00 | ₹1379.90 | ₹1333.60 | ₹1372.90 | 744,898 |
| 2026-01-27 | ₹1320.00 | ₹1343.40 | ₹1288.00 | ₹1330.60 | 879,649 |
| 2026-01-23 | ₹1298.00 | ₹1363.00 | ₹1295.00 | ₹1315.40 | 1,639,531 |
| 2026-01-22 | ₹1304.00 | ₹1313.00 | ₹1274.90 | ₹1293.50 | 740,297 |
| 2026-01-21 | ₹1320.00 | ₹1331.30 | ₹1274.20 | ₹1290.60 | 868,081 |
| 2026-01-20 | ₹1390.50 | ₹1402.40 | ₹1319.20 | ₹1324.30 | 634,651 |
| 2026-01-19 | ₹1405.20 | ₹1417.60 | ₹1395.00 | ₹1398.40 | 592,965 |
| 2026-01-16 | ₹1440.00 | ₹1448.50 | ₹1407.00 | ₹1411.40 | 432,002 |
| 2026-01-14 | ₹1459.00 | ₹1459.00 | ₹1429.10 | ₹1439.90 | 464,407 |
| 2026-01-13 | ₹1470.00 | ₹1479.80 | ₹1445.50 | ₹1460.70 | 403,722 |
| 2026-01-12 | ₹1461.00 | ₹1483.30 | ₹1457.00 | ₹1468.20 | 802,829 |
| 2026-01-09 | ₹1465.00 | ₹1482.80 | ₹1458.00 | ₹1466.80 | 368,916 |
| 2026-01-08 | ₹1507.70 | ₹1512.00 | ₹1465.10 | ₹1469.10 | 375,644 |
| 2026-01-07 | ₹1485.00 | ₹1517.90 | ₹1482.40 | ₹1507.60 | 1,046,719 |
| 2026-01-06 | ₹1476.80 | ₹1505.00 | ₹1472.80 | ₹1486.20 | 1,231,903 |
| 2026-01-05 | ₹1429.50 | ₹1494.60 | ₹1423.20 | ₹1476.80 | 1,588,073 |
| 2026-01-02 | ₹1389.00 | ₹1447.60 | ₹1386.90 | ₹1430.20 | 1,109,054 |
| 2026-01-01 | ₹1361.20 | ₹1388.00 | ₹1361.20 | ₹1384.30 | 283,325 |
Voltas Share Price Performance Analysis (Jan 2003 - May 2026)
VOLTAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.85%
₹1384.30 → ₹1261.80
Year to Date
Price Volatility
6.79%
Low Volatility
Year to Date
Average Daily Volume
1,047,585
Year to Date Average
NSE Exchange
Voltas Share Price History – Frequently Asked Questions
Common questions about VOLTAS historical data and records. Examine VOLTAS quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Voltas (VOLTAS)?
The all-time high share price of Voltas was ₹1944.9 recorded on September 20, 2024 on the NSE exchange.
What is the all-time low share price of Voltas (VOLTAS)?
The all-time low share price of Voltas was ₹4.33 recorded on March 17, 2003 on the NSE exchange.
How can I download VOLTAS historical share price data?
You can download Voltas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VOLTAS shares?
The highest trading volume day for Voltas was 31,077,733 shares traded on February 15, 2012 on the NSE exchange, with share price at ₹117.56.