VOLTAS LIMITED (voltas)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1376.8 | 1378.9 | 1376.5 | 1377.0 | 46125 |
| 2025-07-08 15:28:00 | 1377.5 | 1378.0 | 1376.5 | 1377.1 | 12375 |
| 2025-07-08 15:27:00 | 1378.1 | 1378.4 | 1377.3 | 1377.8 | 7875 |
| 2025-07-08 15:26:00 | 1377.4 | 1378.6 | 1377.3 | 1378.1 | 12750 |
| 2025-07-08 15:25:00 | 1377.8 | 1377.9 | 1377.3 | 1377.6 | 7500 |
| 2025-07-08 15:24:00 | 1378.4 | 1378.4 | 1377.5 | 1377.7 | 11625 |
| 2025-07-08 15:23:00 | 1377.5 | 1378.8 | 1377.2 | 1378.8 | 24000 |
| 2025-07-08 15:22:00 | 1377.4 | 1377.8 | 1377.1 | 1377.6 | 4125 |
| 2025-07-08 15:21:00 | 1377.5 | 1377.9 | 1377.0 | 1377.2 | 7500 |
| 2025-07-08 15:20:00 | 1377.1 | 1377.9 | 1377.0 | 1377.3 | 11250 |
| 2025-07-08 15:19:00 | 1377.9 | 1378.1 | 1377.4 | 1377.7 | 7500 |
| 2025-07-08 15:18:00 | 1377.7 | 1378.1 | 1377.0 | 1378.0 | 13125 |
| 2025-07-08 15:17:00 | 1377.0 | 1378.0 | 1376.3 | 1377.6 | 7500 |
| 2025-07-08 15:16:00 | 1378.1 | 1378.1 | 1376.3 | 1377.0 | 10125 |
| 2025-07-08 15:15:00 | 1377.9 | 1378.7 | 1377.8 | 1378.0 | 12750 |
| 2025-07-08 15:14:00 | 1377.6 | 1378.5 | 1377.6 | 1378.4 | 10125 |
| 2025-07-08 15:13:00 | 1377.5 | 1378.4 | 1377.5 | 1377.9 | 8250 |
| 2025-07-08 15:12:00 | 1377.1 | 1378.2 | 1377.1 | 1377.5 | 8625 |
| 2025-07-08 15:11:00 | 1377.6 | 1377.8 | 1376.8 | 1377.8 | 8625 |
| 2025-07-08 15:10:00 | 1377.5 | 1377.7 | 1377.3 | 1377.3 | 3750 |
| 2025-07-08 15:09:00 | 1377.6 | 1377.6 | 1377.3 | 1377.5 | 6375 |
| 2025-07-08 15:08:00 | 1378.0 | 1378.4 | 1377.0 | 1377.2 | 9375 |
| 2025-07-08 15:07:00 | 1378.4 | 1379.2 | 1377.9 | 1378.0 | 21750 |
| 2025-07-08 15:06:00 | 1377.0 | 1378.7 | 1377.0 | 1378.4 | 16500 |
| 2025-07-08 15:05:00 | 1376.3 | 1377.0 | 1376.3 | 1377.0 | 9000 |
| 2025-07-08 15:04:00 | 1375.8 | 1376.7 | 1375.8 | 1376.6 | 8250 |
| 2025-07-08 15:03:00 | 1375.3 | 1375.8 | 1374.8 | 1375.5 | 5250 |
| 2025-07-08 15:02:00 | 1375.0 | 1375.5 | 1374.9 | 1375.4 | 8250 |
| 2025-07-08 15:01:00 | 1375.7 | 1375.8 | 1374.8 | 1374.8 | 4500 |
| 2025-07-08 15:00:00 | 1375.8 | 1375.8 | 1374.6 | 1375.4 | 4875 |
| 2025-07-08 14:59:00 | 1376.2 | 1377.0 | 1375.0 | 1375.7 | 16125 |
| 2025-07-08 14:58:00 | 1375.0 | 1377.0 | 1375.0 | 1377.0 | 7875 |
| 2025-07-08 14:57:00 | 1374.9 | 1375.3 | 1374.5 | 1375.1 | 3375 |
| 2025-07-08 14:56:00 | 1374.9 | 1375.2 | 1374.6 | 1375.2 | 1875 |
| 2025-07-08 14:55:00 | 1374.3 | 1375.2 | 1374.3 | 1375.2 | 3375 |
| 2025-07-08 14:54:00 | 1374.7 | 1375.0 | 1373.8 | 1375.0 | 3750 |
| 2025-07-08 14:53:00 | 1374.9 | 1374.9 | 1373.5 | 1373.9 | 3375 |
| 2025-07-08 14:52:00 | 1375.2 | 1375.2 | 1374.2 | 1375.0 | 3000 |
| 2025-07-08 14:51:00 | 1375.0 | 1375.3 | 1374.3 | 1375.3 | 2625 |
| 2025-07-08 14:50:00 | 1374.7 | 1375.0 | 1374.7 | 1374.9 | 2250 |
| 2025-07-08 14:49:00 | 1375.3 | 1375.4 | 1374.6 | 1375.4 | 4125 |
| 2025-07-08 14:48:00 | 1373.9 | 1375.3 | 1373.2 | 1375.3 | 17250 |
| 2025-07-08 14:47:00 | 1373.0 | 1373.6 | 1372.6 | 1373.4 | 1875 |
| 2025-07-08 14:46:00 | 1372.3 | 1373.5 | 1372.3 | 1373.3 | 7125 |
| 2025-07-08 14:45:00 | 1374.4 | 1374.4 | 1373.4 | 1373.4 | 2625 |
| 2025-07-08 14:44:00 | 1374.4 | 1374.8 | 1374.1 | 1374.2 | 4125 |
| 2025-07-08 14:43:00 | 1373.8 | 1374.5 | 1373.7 | 1374.4 | 4500 |
| 2025-07-08 14:42:00 | 1373.8 | 1374.5 | 1373.8 | 1374.2 | 1875 |
| 2025-07-08 14:41:00 | 1373.4 | 1374.2 | 1373.4 | 1374.2 | 2625 |
| 2025-07-08 14:40:00 | 1373.0 | 1373.6 | 1372.4 | 1373.6 | 2625 |
| 2025-07-08 14:39:00 | 1374.0 | 1374.2 | 1373.7 | 1373.7 | 2625 |
| 2025-07-08 14:38:00 | 1373.4 | 1374.0 | 1373.0 | 1374.0 | 3000 |
| 2025-07-08 14:37:00 | 1373.4 | 1373.5 | 1373.4 | 1373.4 | 3000 |
| 2025-07-08 14:36:00 | 1373.4 | 1374.0 | 1372.9 | 1372.9 | 8250 |
| 2025-07-08 14:35:00 | 1372.5 | 1373.9 | 1372.5 | 1373.8 | 8250 |
| 2025-07-08 14:34:00 | 1372.6 | 1372.6 | 1372.6 | 1372.6 | 1875 |
| 2025-07-08 14:33:00 | 1372.5 | 1373.0 | 1372.1 | 1373.0 | 3000 |
| 2025-07-08 14:32:00 | 1371.9 | 1372.6 | 1371.9 | 1372.6 | 2250 |
| 2025-07-08 14:31:00 | 1371.8 | 1372.5 | 1371.8 | 1372.5 | 3375 |
| 2025-07-08 14:30:00 | 1372.2 | 1372.2 | 1371.8 | 1371.9 | 1500 |
| 2025-07-08 14:29:00 | 1372.5 | 1372.5 | 1372.2 | 1372.5 | 1500 |
| 2025-07-08 14:28:00 | 1371.6 | 1372.4 | 1371.6 | 1371.7 | 1500 |
| 2025-07-08 14:27:00 | 1371.8 | 1372.4 | 1371.8 | 1372.4 | 1500 |
| 2025-07-08 14:26:00 | 1371.9 | 1372.5 | 1371.0 | 1372.5 | 2625 |
| 2025-07-08 14:25:00 | 1371.3 | 1372.0 | 1371.3 | 1372.0 | 3375 |
| 2025-07-08 14:24:00 | 1370.8 | 1371.2 | 1370.4 | 1370.4 | 1875 |
| 2025-07-08 14:23:00 | 1371.2 | 1371.4 | 1370.6 | 1370.6 | 1500 |
| 2025-07-08 14:22:00 | 1371.0 | 1371.6 | 1370.8 | 1370.8 | 1875 |
| 2025-07-08 14:21:00 | 1370.7 | 1371.6 | 1370.7 | 1371.6 | 3000 |
| 2025-07-08 14:20:00 | 1371.6 | 1371.6 | 1370.5 | 1371.2 | 3000 |
| 2025-07-08 14:19:00 | 1370.9 | 1371.2 | 1370.9 | 1371.2 | 750 |
| 2025-07-08 14:18:00 | 1371.7 | 1371.7 | 1371.4 | 1371.6 | 1500 |
| 2025-07-08 14:17:00 | 1371.4 | 1371.6 | 1371.2 | 1371.6 | 1125 |
| 2025-07-08 14:16:00 | 1371.2 | 1371.3 | 1371.2 | 1371.3 | 1125 |
| 2025-07-08 14:15:00 | 1371.8 | 1371.9 | 1371.0 | 1371.0 | 2250 |
| 2025-07-08 14:14:00 | 1371.6 | 1372.1 | 1371.1 | 1371.1 | 2250 |
| 2025-07-08 14:13:00 | 1370.6 | 1371.6 | 1370.6 | 1371.6 | 1125 |
| 2025-07-08 14:12:00 | 1371.2 | 1371.7 | 1370.6 | 1370.6 | 1500 |
| 2025-07-08 14:11:00 | 1371.2 | 1371.8 | 1371.2 | 1371.8 | 1500 |
| 2025-07-08 14:10:00 | 1372.6 | 1372.6 | 1371.7 | 1372.1 | 1500 |
| 2025-07-08 14:09:00 | 1371.6 | 1372.7 | 1371.6 | 1371.9 | 4125 |
| 2025-07-08 14:08:00 | 1371.2 | 1371.7 | 1371.2 | 1371.3 | 1875 |
| 2025-07-08 14:07:00 | 1370.8 | 1371.6 | 1370.8 | 1371.6 | 1875 |
| 2025-07-08 14:06:00 | 1371.2 | 1371.2 | 1370.5 | 1370.5 | 1500 |
| 2025-07-08 14:05:00 | 1370.9 | 1371.6 | 1370.7 | 1371.6 | 2250 |
| 2025-07-08 14:04:00 | 1372.0 | 1372.0 | 1371.2 | 1371.6 | 1125 |
| 2025-07-08 14:03:00 | 1371.3 | 1372.0 | 1371.3 | 1372.0 | 2250 |
| 2025-07-08 14:02:00 | 1371.2 | 1371.3 | 1371.2 | 1371.3 | 1125 |
| 2025-07-08 14:01:00 | 1371.2 | 1371.3 | 1371.2 | 1371.3 | 750 |
| 2025-07-08 14:00:00 | 1371.1 | 1371.3 | 1370.7 | 1370.7 | 3000 |
| 2025-07-08 13:59:00 | 1371.1 | 1371.3 | 1371.1 | 1371.3 | 750 |
| 2025-07-08 13:58:00 | 1371.8 | 1371.8 | 1371.1 | 1371.3 | 1875 |
| 2025-07-08 13:57:00 | 1371.6 | 1371.6 | 1371.6 | 1371.6 | 750 |
| 2025-07-08 13:56:00 | 1371.9 | 1372.3 | 1371.9 | 1372.1 | 1500 |
| 2025-07-08 13:55:00 | 1371.7 | 1372.4 | 1371.7 | 1372.4 | 1875 |
| 2025-07-08 13:54:00 | 1372.0 | 1372.0 | 1371.3 | 1371.7 | 1500 |
| 2025-07-08 13:53:00 | 1372.3 | 1372.3 | 1371.5 | 1371.8 | 1125 |
| 2025-07-08 13:52:00 | 1371.2 | 1371.8 | 1371.2 | 1371.8 | 1500 |
| 2025-07-08 13:51:00 | 1371.1 | 1372.3 | 1371.1 | 1371.6 | 6000 |
| 2025-07-08 13:50:00 | 1371.0 | 1372.6 | 1370.5 | 1371.7 | 18375 |