VOLTAS LIMITED (voltas)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1231.0 | 1233.0 | 1231.0 | 1232.3 | 24600 |
| 2025-04-25 15:28:00 | 1231.4 | 1232.1 | 1231.0 | 1231.3 | 26700 |
| 2025-04-25 15:27:00 | 1232.0 | 1232.4 | 1231.0 | 1231.5 | 24600 |
| 2025-04-25 15:26:00 | 1232.7 | 1233.1 | 1232.0 | 1232.0 | 15900 |
| 2025-04-25 15:25:00 | 1232.0 | 1233.0 | 1231.9 | 1232.7 | 19500 |
| 2025-04-25 15:24:00 | 1232.5 | 1232.5 | 1231.4 | 1232.0 | 13800 |
| 2025-04-25 15:23:00 | 1232.7 | 1233.0 | 1232.0 | 1232.4 | 27000 |
| 2025-04-25 15:22:00 | 1233.9 | 1233.9 | 1232.6 | 1232.7 | 29700 |
| 2025-04-25 15:21:00 | 1235.0 | 1235.0 | 1233.3 | 1233.3 | 10800 |
| 2025-04-25 15:20:00 | 1234.7 | 1235.7 | 1234.5 | 1234.5 | 18000 |
| 2025-04-25 15:19:00 | 1236.1 | 1236.5 | 1235.0 | 1235.0 | 9300 |
| 2025-04-25 15:18:00 | 1236.7 | 1236.7 | 1236.1 | 1236.1 | 14400 |
| 2025-04-25 15:17:00 | 1235.1 | 1236.7 | 1235.1 | 1236.7 | 15600 |
| 2025-04-25 15:16:00 | 1236.8 | 1237.0 | 1235.0 | 1235.0 | 21300 |
| 2025-04-25 15:15:00 | 1238.2 | 1238.2 | 1236.8 | 1236.9 | 15600 |
| 2025-04-25 15:14:00 | 1239.3 | 1239.5 | 1238.2 | 1238.5 | 9600 |
| 2025-04-25 15:13:00 | 1239.5 | 1239.6 | 1239.0 | 1239.2 | 4200 |
| 2025-04-25 15:12:00 | 1240.9 | 1240.9 | 1239.5 | 1239.5 | 3300 |
| 2025-04-25 15:11:00 | 1240.5 | 1240.9 | 1239.6 | 1240.9 | 4800 |
| 2025-04-25 15:10:00 | 1240.4 | 1240.5 | 1239.9 | 1240.5 | 9900 |
| 2025-04-25 15:09:00 | 1240.0 | 1240.7 | 1239.3 | 1240.4 | 19500 |
| 2025-04-25 15:08:00 | 1240.2 | 1240.3 | 1239.7 | 1240.0 | 19800 |
| 2025-04-25 15:07:00 | 1241.2 | 1241.2 | 1240.2 | 1240.2 | 11400 |
| 2025-04-25 15:06:00 | 1241.3 | 1241.5 | 1240.4 | 1240.9 | 5100 |
| 2025-04-25 15:05:00 | 1241.0 | 1242.0 | 1240.7 | 1241.3 | 10200 |
| 2025-04-25 15:04:00 | 1240.5 | 1241.5 | 1240.1 | 1241.1 | 5700 |
| 2025-04-25 15:03:00 | 1239.5 | 1240.8 | 1239.4 | 1240.3 | 8400 |
| 2025-04-25 15:02:00 | 1240.0 | 1240.4 | 1239.7 | 1239.9 | 3900 |
| 2025-04-25 15:01:00 | 1239.6 | 1240.0 | 1239.4 | 1239.9 | 2700 |
| 2025-04-25 15:00:00 | 1240.7 | 1240.8 | 1240.0 | 1240.2 | 5100 |
| 2025-04-25 14:59:00 | 1240.9 | 1241.1 | 1240.2 | 1240.7 | 2700 |
| 2025-04-25 14:58:00 | 1241.4 | 1241.8 | 1241.0 | 1241.0 | 4200 |
| 2025-04-25 14:57:00 | 1241.0 | 1241.4 | 1240.9 | 1241.4 | 3900 |
| 2025-04-25 14:56:00 | 1241.5 | 1241.6 | 1240.9 | 1241.0 | 3000 |
| 2025-04-25 14:55:00 | 1241.0 | 1241.5 | 1241.0 | 1241.5 | 1500 |
| 2025-04-25 14:54:00 | 1241.7 | 1241.7 | 1240.7 | 1241.0 | 2100 |
| 2025-04-25 14:53:00 | 1240.2 | 1241.7 | 1240.2 | 1241.2 | 7500 |
| 2025-04-25 14:52:00 | 1238.7 | 1240.2 | 1238.7 | 1240.2 | 2700 |
| 2025-04-25 14:51:00 | 1239.0 | 1239.7 | 1238.7 | 1238.7 | 3600 |
| 2025-04-25 14:50:00 | 1240.5 | 1240.6 | 1239.0 | 1239.0 | 11100 |
| 2025-04-25 14:49:00 | 1238.8 | 1240.0 | 1238.7 | 1240.0 | 3300 |
| 2025-04-25 14:48:00 | 1238.3 | 1239.1 | 1238.1 | 1238.8 | 4500 |
| 2025-04-25 14:47:00 | 1238.2 | 1238.2 | 1237.9 | 1237.9 | 2100 |
| 2025-04-25 14:46:00 | 1238.6 | 1238.6 | 1237.6 | 1238.1 | 8100 |
| 2025-04-25 14:45:00 | 1239.3 | 1239.3 | 1238.5 | 1238.6 | 4800 |
| 2025-04-25 14:44:00 | 1238.6 | 1240.0 | 1238.6 | 1240.0 | 1800 |
| 2025-04-25 14:43:00 | 1239.0 | 1239.3 | 1238.6 | 1238.6 | 4500 |
| 2025-04-25 14:42:00 | 1240.0 | 1240.2 | 1239.0 | 1239.0 | 3000 |
| 2025-04-25 14:41:00 | 1239.6 | 1240.7 | 1239.3 | 1240.0 | 4500 |
| 2025-04-25 14:40:00 | 1241.0 | 1241.0 | 1239.5 | 1239.6 | 4200 |
| 2025-04-25 14:39:00 | 1240.4 | 1241.2 | 1240.4 | 1241.2 | 8400 |
| 2025-04-25 14:38:00 | 1240.2 | 1240.7 | 1240.2 | 1240.3 | 2400 |
| 2025-04-25 14:37:00 | 1239.5 | 1240.6 | 1239.2 | 1240.2 | 8400 |
| 2025-04-25 14:36:00 | 1239.5 | 1239.5 | 1238.6 | 1239.5 | 12900 |
| 2025-04-25 14:35:00 | 1239.9 | 1240.5 | 1239.9 | 1240.0 | 2400 |
| 2025-04-25 14:34:00 | 1239.4 | 1240.2 | 1239.3 | 1239.3 | 8700 |
| 2025-04-25 14:33:00 | 1240.2 | 1240.3 | 1239.2 | 1239.4 | 12600 |
| 2025-04-25 14:32:00 | 1242.5 | 1242.5 | 1240.4 | 1240.4 | 9000 |
| 2025-04-25 14:31:00 | 1242.1 | 1242.5 | 1241.5 | 1242.5 | 6600 |
| 2025-04-25 14:30:00 | 1243.9 | 1243.9 | 1242.2 | 1242.2 | 3900 |
| 2025-04-25 14:29:00 | 1243.2 | 1244.2 | 1242.8 | 1243.9 | 6000 |
| 2025-04-25 14:28:00 | 1244.6 | 1244.6 | 1242.8 | 1243.2 | 3600 |
| 2025-04-25 14:27:00 | 1244.0 | 1244.8 | 1244.0 | 1244.6 | 1800 |
| 2025-04-25 14:26:00 | 1244.0 | 1244.9 | 1244.0 | 1244.0 | 5100 |
| 2025-04-25 14:25:00 | 1245.1 | 1245.1 | 1244.0 | 1244.0 | 3300 |
| 2025-04-25 14:24:00 | 1244.7 | 1245.2 | 1244.0 | 1245.2 | 6600 |
| 2025-04-25 14:23:00 | 1245.6 | 1246.1 | 1244.5 | 1244.7 | 9000 |
| 2025-04-25 14:22:00 | 1244.2 | 1245.5 | 1244.2 | 1245.5 | 10200 |
| 2025-04-25 14:21:00 | 1245.4 | 1245.4 | 1244.7 | 1244.8 | 1200 |
| 2025-04-25 14:20:00 | 1245.0 | 1245.4 | 1244.3 | 1245.4 | 4500 |
| 2025-04-25 14:19:00 | 1245.2 | 1245.9 | 1245.0 | 1245.0 | 5700 |
| 2025-04-25 14:18:00 | 1245.2 | 1245.2 | 1244.3 | 1244.7 | 8400 |
| 2025-04-25 14:17:00 | 1246.2 | 1246.2 | 1245.0 | 1245.3 | 1800 |
| 2025-04-25 14:16:00 | 1243.9 | 1246.2 | 1243.9 | 1246.2 | 4200 |
| 2025-04-25 14:15:00 | 1242.3 | 1244.5 | 1242.3 | 1243.9 | 3600 |
| 2025-04-25 14:14:00 | 1242.7 | 1243.4 | 1242.3 | 1242.3 | 2700 |
| 2025-04-25 14:13:00 | 1240.7 | 1242.0 | 1240.6 | 1242.0 | 4500 |
| 2025-04-25 14:12:00 | 1242.7 | 1242.7 | 1240.2 | 1241.4 | 7800 |
| 2025-04-25 14:11:00 | 1243.8 | 1243.8 | 1243.0 | 1243.0 | 5100 |
| 2025-04-25 14:10:00 | 1244.1 | 1244.1 | 1242.6 | 1243.4 | 9000 |
| 2025-04-25 14:09:00 | 1245.7 | 1245.8 | 1243.6 | 1244.1 | 9300 |
| 2025-04-25 14:08:00 | 1247.2 | 1247.7 | 1246.0 | 1246.0 | 6900 |
| 2025-04-25 14:07:00 | 1249.6 | 1249.6 | 1246.7 | 1247.3 | 14100 |
| 2025-04-25 14:06:00 | 1250.4 | 1250.4 | 1249.1 | 1249.6 | 9900 |
| 2025-04-25 14:05:00 | 1250.8 | 1251.2 | 1250.4 | 1250.4 | 4500 |
| 2025-04-25 14:04:00 | 1251.6 | 1251.9 | 1250.4 | 1250.8 | 6000 |
| 2025-04-25 14:03:00 | 1253.1 | 1253.3 | 1252.0 | 1252.0 | 4200 |
| 2025-04-25 14:02:00 | 1251.3 | 1253.3 | 1250.8 | 1253.3 | 10800 |
| 2025-04-25 14:01:00 | 1250.7 | 1251.0 | 1250.5 | 1250.7 | 2400 |
| 2025-04-25 14:00:00 | 1250.9 | 1251.2 | 1250.3 | 1250.5 | 7200 |
| 2025-04-25 13:59:00 | 1249.8 | 1250.9 | 1249.8 | 1250.5 | 7500 |
| 2025-04-25 13:58:00 | 1249.3 | 1249.9 | 1248.8 | 1249.8 | 3300 |
| 2025-04-25 13:57:00 | 1249.5 | 1249.8 | 1249.0 | 1249.3 | 6300 |
| 2025-04-25 13:56:00 | 1249.0 | 1249.4 | 1248.3 | 1249.4 | 3600 |
| 2025-04-25 13:55:00 | 1249.0 | 1249.2 | 1248.6 | 1249.0 | 2400 |
| 2025-04-25 13:54:00 | 1249.0 | 1249.0 | 1248.6 | 1249.0 | 2100 |
| 2025-04-25 13:53:00 | 1248.0 | 1249.0 | 1248.0 | 1249.0 | 9900 |
| 2025-04-25 13:52:00 | 1248.6 | 1248.7 | 1247.7 | 1247.7 | 4800 |
| 2025-04-25 13:51:00 | 1248.7 | 1248.7 | 1248.2 | 1248.3 | 2700 |
| 2025-04-25 13:50:00 | 1247.6 | 1248.7 | 1247.1 | 1248.7 | 6600 |