VOLTAS LIMITED (voltas)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1243.2 | 1243.3 | 1242.6 | 1242.6 | 10800 |
| 2025-05-20 15:28:00 | 1242.3 | 1243.8 | 1242.3 | 1242.8 | 16500 |
| 2025-05-20 15:27:00 | 1241.7 | 1242.3 | 1241.7 | 1242.3 | 8100 |
| 2025-05-20 15:26:00 | 1241.6 | 1242.0 | 1241.6 | 1241.9 | 3900 |
| 2025-05-20 15:25:00 | 1239.9 | 1241.9 | 1239.8 | 1241.9 | 17100 |
| 2025-05-20 15:24:00 | 1240.5 | 1240.7 | 1239.7 | 1239.9 | 10200 |
| 2025-05-20 15:23:00 | 1240.7 | 1241.1 | 1240.4 | 1240.6 | 17100 |
| 2025-05-20 15:22:00 | 1240.3 | 1240.8 | 1240.1 | 1240.7 | 11400 |
| 2025-05-20 15:21:00 | 1239.9 | 1240.9 | 1239.9 | 1240.4 | 12000 |
| 2025-05-20 15:20:00 | 1240.0 | 1240.9 | 1239.9 | 1239.9 | 9600 |
| 2025-05-20 15:19:00 | 1239.7 | 1240.2 | 1239.1 | 1240.0 | 9000 |
| 2025-05-20 15:18:00 | 1239.9 | 1239.9 | 1239.1 | 1239.7 | 12300 |
| 2025-05-20 15:17:00 | 1241.1 | 1241.1 | 1239.8 | 1240.2 | 23100 |
| 2025-05-20 15:16:00 | 1240.2 | 1241.2 | 1240.2 | 1241.2 | 4800 |
| 2025-05-20 15:15:00 | 1241.0 | 1241.5 | 1240.5 | 1240.5 | 9000 |
| 2025-05-20 15:14:00 | 1242.4 | 1242.4 | 1241.0 | 1241.0 | 11100 |
| 2025-05-20 15:13:00 | 1242.1 | 1243.1 | 1241.5 | 1242.4 | 15000 |
| 2025-05-20 15:12:00 | 1241.4 | 1242.7 | 1241.3 | 1242.1 | 9600 |
| 2025-05-20 15:11:00 | 1240.8 | 1241.4 | 1240.7 | 1241.4 | 7200 |
| 2025-05-20 15:10:00 | 1239.9 | 1241.4 | 1239.9 | 1240.7 | 13800 |
| 2025-05-20 15:09:00 | 1238.8 | 1239.9 | 1238.8 | 1239.9 | 12600 |
| 2025-05-20 15:08:00 | 1239.6 | 1239.6 | 1238.7 | 1238.7 | 6300 |
| 2025-05-20 15:07:00 | 1238.8 | 1239.6 | 1238.1 | 1239.6 | 14400 |
| 2025-05-20 15:06:00 | 1240.2 | 1240.2 | 1239.0 | 1239.2 | 9900 |
| 2025-05-20 15:05:00 | 1241.0 | 1241.0 | 1238.6 | 1239.9 | 30900 |
| 2025-05-20 15:04:00 | 1241.8 | 1241.8 | 1241.0 | 1241.0 | 5400 |
| 2025-05-20 15:03:00 | 1242.6 | 1243.1 | 1241.8 | 1242.3 | 6600 |
| 2025-05-20 15:02:00 | 1242.2 | 1242.6 | 1242.0 | 1242.6 | 9600 |
| 2025-05-20 15:01:00 | 1241.4 | 1242.1 | 1241.3 | 1242.0 | 7800 |
| 2025-05-20 15:00:00 | 1241.2 | 1242.5 | 1241.2 | 1242.0 | 8100 |
| 2025-05-20 14:59:00 | 1241.3 | 1242.2 | 1240.6 | 1241.9 | 14400 |
| 2025-05-20 14:58:00 | 1240.7 | 1242.0 | 1240.1 | 1241.7 | 13800 |
| 2025-05-20 14:57:00 | 1240.7 | 1241.7 | 1240.4 | 1240.8 | 10500 |
| 2025-05-20 14:56:00 | 1241.5 | 1242.0 | 1240.5 | 1241.0 | 9900 |
| 2025-05-20 14:55:00 | 1242.0 | 1242.4 | 1241.5 | 1241.5 | 11700 |
| 2025-05-20 14:54:00 | 1242.5 | 1243.2 | 1242.3 | 1242.4 | 8400 |
| 2025-05-20 14:53:00 | 1243.0 | 1243.0 | 1242.3 | 1243.0 | 6900 |
| 2025-05-20 14:52:00 | 1244.8 | 1245.1 | 1243.1 | 1243.1 | 7800 |
| 2025-05-20 14:51:00 | 1245.6 | 1246.0 | 1245.0 | 1245.0 | 12600 |
| 2025-05-20 14:50:00 | 1244.4 | 1245.9 | 1244.4 | 1245.5 | 14700 |
| 2025-05-20 14:49:00 | 1245.1 | 1245.9 | 1244.6 | 1244.6 | 11400 |
| 2025-05-20 14:48:00 | 1244.7 | 1245.5 | 1244.5 | 1245.5 | 4800 |
| 2025-05-20 14:47:00 | 1243.2 | 1244.9 | 1243.2 | 1244.7 | 10800 |
| 2025-05-20 14:46:00 | 1243.8 | 1245.1 | 1243.2 | 1243.2 | 13500 |
| 2025-05-20 14:45:00 | 1242.5 | 1244.2 | 1242.5 | 1243.8 | 5100 |
| 2025-05-20 14:44:00 | 1243.2 | 1243.2 | 1242.0 | 1242.5 | 9900 |
| 2025-05-20 14:43:00 | 1243.3 | 1243.8 | 1243.0 | 1243.2 | 4200 |
| 2025-05-20 14:42:00 | 1243.7 | 1244.1 | 1242.8 | 1243.8 | 3600 |
| 2025-05-20 14:41:00 | 1246.1 | 1246.3 | 1243.6 | 1243.7 | 9000 |
| 2025-05-20 14:40:00 | 1249.3 | 1249.3 | 1246.1 | 1246.1 | 6000 |
| 2025-05-20 14:39:00 | 1248.3 | 1249.5 | 1247.1 | 1249.3 | 59100 |
| 2025-05-20 14:38:00 | 1245.8 | 1248.3 | 1244.9 | 1248.3 | 21000 |
| 2025-05-20 14:37:00 | 1244.8 | 1245.9 | 1244.8 | 1245.8 | 2100 |
| 2025-05-20 14:36:00 | 1245.5 | 1245.5 | 1244.0 | 1245.5 | 7500 |
| 2025-05-20 14:35:00 | 1244.9 | 1245.5 | 1244.5 | 1245.5 | 7800 |
| 2025-05-20 14:34:00 | 1244.6 | 1245.2 | 1244.3 | 1245.0 | 8700 |
| 2025-05-20 14:33:00 | 1244.0 | 1245.1 | 1243.8 | 1244.6 | 16200 |
| 2025-05-20 14:32:00 | 1247.2 | 1247.3 | 1242.9 | 1243.8 | 29400 |
| 2025-05-20 14:31:00 | 1247.8 | 1248.0 | 1247.0 | 1247.2 | 6000 |
| 2025-05-20 14:30:00 | 1248.1 | 1248.2 | 1247.3 | 1248.2 | 11400 |
| 2025-05-20 14:29:00 | 1248.7 | 1248.7 | 1247.4 | 1247.7 | 5700 |
| 2025-05-20 14:28:00 | 1249.0 | 1249.3 | 1248.0 | 1248.7 | 10500 |
| 2025-05-20 14:27:00 | 1249.4 | 1249.4 | 1248.9 | 1249.0 | 3600 |
| 2025-05-20 14:26:00 | 1250.0 | 1250.1 | 1249.3 | 1249.4 | 5100 |
| 2025-05-20 14:25:00 | 1249.0 | 1250.5 | 1249.0 | 1250.0 | 6600 |
| 2025-05-20 14:24:00 | 1250.0 | 1250.4 | 1248.8 | 1248.8 | 8100 |
| 2025-05-20 14:23:00 | 1249.8 | 1250.5 | 1249.5 | 1250.0 | 5100 |
| 2025-05-20 14:22:00 | 1250.3 | 1251.5 | 1249.0 | 1249.8 | 21900 |
| 2025-05-20 14:21:00 | 1252.0 | 1252.0 | 1250.3 | 1250.3 | 9600 |
| 2025-05-20 14:20:00 | 1253.3 | 1253.3 | 1251.0 | 1251.8 | 12900 |
| 2025-05-20 14:19:00 | 1255.7 | 1255.7 | 1253.0 | 1253.3 | 9000 |
| 2025-05-20 14:18:00 | 1255.7 | 1256.2 | 1255.1 | 1256.2 | 4800 |
| 2025-05-20 14:17:00 | 1255.6 | 1256.1 | 1255.3 | 1255.7 | 5100 |
| 2025-05-20 14:16:00 | 1254.6 | 1255.7 | 1254.6 | 1255.6 | 1800 |
| 2025-05-20 14:15:00 | 1255.5 | 1256.0 | 1254.6 | 1254.6 | 5100 |
| 2025-05-20 14:14:00 | 1256.7 | 1256.7 | 1255.6 | 1255.8 | 3600 |
| 2025-05-20 14:13:00 | 1254.8 | 1256.7 | 1254.8 | 1256.3 | 9300 |
| 2025-05-20 14:12:00 | 1254.6 | 1255.1 | 1254.3 | 1255.0 | 7500 |
| 2025-05-20 14:11:00 | 1253.9 | 1254.8 | 1253.9 | 1254.6 | 3600 |
| 2025-05-20 14:10:00 | 1254.8 | 1254.9 | 1253.7 | 1253.9 | 4500 |
| 2025-05-20 14:09:00 | 1255.9 | 1255.9 | 1253.6 | 1255.1 | 17700 |
| 2025-05-20 14:08:00 | 1256.8 | 1256.9 | 1255.9 | 1255.9 | 7800 |
| 2025-05-20 14:07:00 | 1257.3 | 1257.5 | 1256.8 | 1256.8 | 6300 |
| 2025-05-20 14:06:00 | 1257.9 | 1258.1 | 1257.3 | 1257.3 | 5100 |
| 2025-05-20 14:05:00 | 1259.1 | 1259.1 | 1257.6 | 1258.0 | 6300 |
| 2025-05-20 14:04:00 | 1260.1 | 1260.1 | 1258.5 | 1259.1 | 3600 |
| 2025-05-20 14:03:00 | 1260.8 | 1260.8 | 1260.1 | 1260.1 | 2700 |
| 2025-05-20 14:02:00 | 1261.6 | 1261.6 | 1260.8 | 1260.8 | 3900 |
| 2025-05-20 14:01:00 | 1261.5 | 1261.9 | 1261.3 | 1261.6 | 1800 |
| 2025-05-20 14:00:00 | 1261.9 | 1261.9 | 1261.5 | 1261.5 | 2100 |
| 2025-05-20 13:59:00 | 1261.5 | 1261.9 | 1261.5 | 1261.8 | 900 |
| 2025-05-20 13:58:00 | 1261.3 | 1261.5 | 1261.3 | 1261.5 | 600 |
| 2025-05-20 13:57:00 | 1260.6 | 1261.3 | 1260.0 | 1261.3 | 7200 |
| 2025-05-20 13:56:00 | 1261.0 | 1261.0 | 1260.8 | 1260.8 | 300 |
| 2025-05-20 13:55:00 | 1261.5 | 1261.7 | 1261.0 | 1261.0 | 900 |
| 2025-05-20 13:54:00 | 1259.7 | 1261.4 | 1259.6 | 1261.4 | 4800 |
| 2025-05-20 13:53:00 | 1260.0 | 1260.0 | 1259.8 | 1259.8 | 900 |
| 2025-05-20 13:52:00 | 1260.8 | 1260.8 | 1260.0 | 1260.0 | 3600 |
| 2025-05-20 13:51:00 | 1260.3 | 1260.8 | 1260.3 | 1260.8 | 300 |
| 2025-05-20 13:50:00 | 1260.6 | 1260.7 | 1260.3 | 1260.3 | 2400 |