VOLTAS LIMITED (voltas)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1371.3 | 1373.2 | 1354.7 | 1368.9 | 727125 |
| 2025-07-07 05:30:00 | 1354.5 | 1371.2 | 1345.0 | 1369.2 | 1662000 |
| 2025-07-04 05:30:00 | 1373.2 | 1399.9 | 1355.7 | 1367.4 | 2996250 |
| 2025-07-03 05:30:00 | 1339.0 | 1387.9 | 1331.1 | 1372.3 | 3484875 |
| 2025-07-02 05:30:00 | 1339.4 | 1348.0 | 1321.5 | 1338.1 | 1568625 |
| 2025-07-01 05:30:00 | 1322.2 | 1339.4 | 1316.4 | 1334.6 | 1507875 |
| 2025-06-30 05:30:00 | 1320.5 | 1328.4 | 1308.8 | 1321.3 | 1227750 |
| 2025-06-27 05:30:00 | 1329.9 | 1338.3 | 1306.8 | 1315.2 | 4169625 |
| 2025-06-26 05:30:00 | 1324.0 | 1339.5 | 1302.7 | 1313.6 | 2025000 |
| 2025-06-25 05:30:00 | 1315.7 | 1315.7 | 1300.0 | 1311.6 | 3229200 |
| 2025-06-24 05:30:00 | 1311.9 | 1331.0 | 1298.5 | 1305.8 | 5880600 |
| 2025-06-23 05:30:00 | 1259.6 | 1304.0 | 1254.9 | 1294.6 | 7597500 |
| 2025-06-20 05:30:00 | 1247.5 | 1275.2 | 1243.6 | 1265.9 | 2285700 |
| 2025-06-19 05:30:00 | 1267.7 | 1282.5 | 1243.0 | 1248.4 | 2166900 |
| 2025-06-18 05:30:00 | 1249.9 | 1275.4 | 1247.6 | 1270.1 | 3335700 |
| 2025-06-17 05:30:00 | 1301.0 | 1311.0 | 1266.6 | 1275.8 | 4061700 |
| 2025-06-16 05:30:00 | 1270.7 | 1305.8 | 1255.0 | 1301.4 | 2168100 |
| 2025-06-13 05:30:00 | 1260.2 | 1282.8 | 1256.9 | 1271.7 | 1542900 |
| 2025-06-12 05:30:00 | 1297.4 | 1309.9 | 1270.8 | 1278.2 | 1960500 |
| 2025-06-11 05:30:00 | 1316.4 | 1319.4 | 1288.0 | 1300.6 | 2635200 |
| 2025-06-10 05:30:00 | 1286.3 | 1314.4 | 1264.7 | 1310.7 | 3821400 |
| 2025-06-09 05:30:00 | 1276.1 | 1299.5 | 1276.1 | 1280.1 | 2515800 |
| 2025-06-06 05:30:00 | 1249.9 | 1272.3 | 1241.3 | 1269.8 | 2521800 |
| 2025-06-05 05:30:00 | 1228.5 | 1244.2 | 1222.2 | 1241.1 | 1239600 |
| 2025-06-04 05:30:00 | 1230.9 | 1234.7 | 1220.3 | 1225.3 | 784500 |
| 2025-06-03 05:30:00 | 1248.5 | 1257.6 | 1224.5 | 1228.4 | 1544700 |
| 2025-06-02 05:30:00 | 1256.9 | 1258.0 | 1243.2 | 1245.3 | 1220400 |
| 2025-05-30 05:30:00 | 1261.4 | 1272.5 | 1250.6 | 1256.5 | 2644800 |
| 2025-05-29 05:30:00 | 1254.7 | 1273.0 | 1253.8 | 1259.8 | 3287700 |
| 2025-05-28 05:30:00 | 1261.0 | 1264.2 | 1252.4 | 1256.7 | 3562200 |
| 2025-05-27 05:30:00 | 1253.0 | 1271.4 | 1248.9 | 1264.5 | 4490400 |
| 2025-05-26 05:30:00 | 1261.9 | 1264.4 | 1250.1 | 1256.4 | 3800100 |
| 2025-05-23 05:30:00 | 1263.9 | 1275.7 | 1248.1 | 1260.7 | 1997400 |
| 2025-05-22 05:30:00 | 1268.6 | 1277.0 | 1260.0 | 1271.9 | 1759500 |
| 2025-05-21 05:30:00 | 1245.0 | 1275.0 | 1241.7 | 1268.7 | 2207700 |
| 2025-05-20 05:30:00 | 1280.0 | 1280.0 | 1238.1 | 1240.9 | 2039700 |
| 2025-05-19 05:30:00 | 1265.0 | 1284.9 | 1262.2 | 1270.3 | 1811100 |
| 2025-05-16 05:30:00 | 1261.1 | 1269.6 | 1256.1 | 1264.8 | 1231200 |
| 2025-05-15 05:30:00 | 1253.9 | 1266.8 | 1252.1 | 1263.5 | 1409100 |
| 2025-05-14 05:30:00 | 1260.0 | 1270.6 | 1238.9 | 1250.1 | 2013300 |
| 2025-05-13 05:30:00 | 1274.0 | 1282.7 | 1258.5 | 1260.9 | 2101500 |
| 2025-05-12 05:30:00 | 1260.0 | 1275.5 | 1256.0 | 1273.0 | 3202500 |
| 2025-05-09 05:30:00 | 1195.0 | 1243.9 | 1190.9 | 1240.3 | 4716000 |
| 2025-05-08 05:30:00 | 1275.7 | 1289.2 | 1214.6 | 1221.3 | 8717700 |
| 2025-05-07 05:30:00 | 1233.0 | 1257.9 | 1203.9 | 1249.1 | 4621200 |
| 2025-05-06 05:30:00 | 1246.4 | 1252.1 | 1225.5 | 1231.1 | 2044800 |
| 2025-05-05 05:30:00 | 1217.9 | 1256.0 | 1215.8 | 1246.3 | 3020700 |
| 2025-05-02 05:30:00 | 1230.0 | 1244.5 | 1202.7 | 1212.7 | 4223700 |
| 2025-04-30 05:30:00 | 1259.8 | 1259.8 | 1225.2 | 1238.6 | 3198600 |
| 2025-04-29 05:30:00 | 1255.2 | 1273.9 | 1249.0 | 1267.2 | 1768800 |
| 2025-04-28 05:30:00 | 1235.7 | 1259.9 | 1230.1 | 1254.2 | 2485800 |
| 2025-04-25 05:30:00 | 1293.5 | 1293.5 | 1228.9 | 1235.6 | 3681600 |
| 2025-04-24 05:30:00 | 1295.3 | 1298.5 | 1272.5 | 1275.0 | 2876100 |
| 2025-04-23 05:30:00 | 1349.2 | 1349.4 | 1285.8 | 1297.7 | 5780700 |
| 2025-04-22 05:30:00 | 1320.5 | 1358.0 | 1304.0 | 1347.2 | 5800500 |
| 2025-04-21 05:30:00 | 1287.0 | 1324.3 | 1283.7 | 1321.2 | 5372100 |
| 2025-04-17 05:30:00 | 1279.7 | 1299.5 | 1263.3 | 1287.6 | 3261000 |
| 2025-04-16 05:30:00 | 1297.0 | 1298.3 | 1274.1 | 1278.5 | 2179500 |
| 2025-04-15 05:30:00 | 1305.2 | 1309.5 | 1279.0 | 1293.4 | 2876100 |
| 2025-04-11 05:30:00 | 1299.35 | 1305.0 | 1281.5 | 1288.95 | 2405100 |
| 2025-04-09 05:30:00 | 1310.0 | 1315.4 | 1278.85 | 1282.25 | 2395500 |
| 2025-04-08 05:30:00 | 1330.0 | 1338.3 | 1299.0 | 1321.65 | 2199900 |
| 2025-04-07 05:30:00 | 1240.0 | 1310.8 | 1231.75 | 1300.8 | 4188600 |
| 2025-04-04 05:30:00 | 1349.0 | 1354.65 | 1292.65 | 1300.8 | 2862600 |
| 2025-04-03 05:30:00 | 1334.9 | 1360.6 | 1331.15 | 1356.4 | 2062500 |
| 2025-04-02 05:30:00 | 1346.0 | 1362.5 | 1326.6 | 1349.75 | 3574200 |
| 2025-04-01 05:30:00 | 1425.1 | 1425.1 | 1336.15 | 1340.15 | 6304200 |
| 2025-03-28 05:30:00 | 1435.0 | 1461.9 | 1429.6 | 1435.65 | 3385800 |
| 2025-03-27 05:30:00 | 1437.7 | 1445.0 | 1421.8 | 1434.8 | 3068700 |
| 2025-03-26 05:30:00 | 1430.0 | 1440.0 | 1417.4 | 1432.6 | 3190200 |
| 2025-03-25 05:30:00 | 1443.3 | 1449.95 | 1417.1 | 1423.5 | 4100400 |
| 2025-03-24 05:30:00 | 1449.85 | 1454.9 | 1430.05 | 1442.5 | 5526000 |
| 2025-03-21 05:30:00 | 1460.0 | 1462.5 | 1408.0 | 1427.9 | 5060100 |
| 2025-03-20 05:30:00 | 1502.0 | 1502.6 | 1466.95 | 1474.65 | 2934600 |
| 2025-03-19 05:30:00 | 1478.5 | 1528.7 | 1478.5 | 1496.6 | 4184400 |
| 2025-03-18 05:30:00 | 1464.4 | 1477.0 | 1448.45 | 1464.2 | 3440400 |
| 2025-03-17 05:30:00 | 1395.0 | 1456.3 | 1392.95 | 1454.3 | 3198900 |
| 2025-03-13 05:30:00 | 1450.8 | 1463.45 | 1393.15 | 1398.5 | 2653500 |
| 2025-03-12 05:30:00 | 1417.85 | 1451.45 | 1412.85 | 1446.85 | 3393000 |
| 2025-03-11 05:30:00 | 1389.0 | 1420.75 | 1372.0 | 1410.95 | 2394000 |
| 2025-03-10 05:30:00 | 1409.6 | 1435.0 | 1392.3 | 1396.55 | 2745600 |
| 2025-03-07 05:30:00 | 1414.5 | 1414.9 | 1382.5 | 1405.55 | 1855500 |
| 2025-03-06 05:30:00 | 1392.1 | 1417.9 | 1384.5 | 1406.55 | 2659800 |
| 2025-03-05 05:30:00 | 1408.85 | 1408.85 | 1381.2 | 1387.0 | 3848700 |
| 2025-03-04 05:30:00 | 1360.0 | 1413.95 | 1355.75 | 1400.35 | 4936800 |
| 2025-03-03 05:30:00 | 1326.0 | 1376.0 | 1316.9 | 1360.65 | 6764100 |
| 2025-02-28 05:30:00 | 1313.25 | 1313.25 | 1276.85 | 1300.0 | 7000800 |
| 2025-02-27 05:30:00 | 1289.95 | 1326.6 | 1280.05 | 1318.25 | 7123500 |
| 2025-02-25 05:30:00 | 1284.55 | 1302.0 | 1264.0 | 1274.8 | 3271800 |
| 2025-02-24 05:30:00 | 1250.0 | 1290.5 | 1240.0 | 1274.7 | 4007100 |
| 2025-02-21 05:30:00 | 1272.95 | 1297.55 | 1255.5 | 1265.05 | 3278100 |
| 2025-02-20 05:30:00 | 1274.35 | 1287.3 | 1253.7 | 1279.35 | 1782900 |
| 2025-02-19 05:30:00 | 1227.4 | 1285.15 | 1213.75 | 1282.55 | 3477600 |
| 2025-02-18 05:30:00 | 1242.6 | 1248.8 | 1202.25 | 1229.4 | 2031000 |
| 2025-02-17 05:30:00 | 1210.3 | 1246.2 | 1181.3 | 1242.8 | 2281200 |
| 2025-02-14 05:30:00 | 1258.7 | 1266.0 | 1206.65 | 1216.6 | 2697000 |
| 2025-02-13 05:30:00 | 1297.0 | 1309.35 | 1250.15 | 1252.7 | 2731800 |
| 2025-02-12 05:30:00 | 1284.0 | 1310.85 | 1265.75 | 1296.75 | 3385800 |
| 2025-02-11 05:30:00 | 1366.1 | 1366.45 | 1292.15 | 1297.9 | 3489600 |
| 2025-02-10 05:30:00 | 1382.8 | 1388.2 | 1353.2 | 1368.05 | 1337700 |