Historical Price

As on (30 Jun 2025 | 10:41)
Back To Homepage As on (30 Jun 2025 | 10:41)
Voltas Ltd
Air-conditioners
BSE Code 500575 ISIN Demat INE226A01021 Book Value 245.77 NSE Symbol VOLTAS Div & Yield % 0.54 Market Cap (₹ Cr.) 43235.05 P/E 56.52 EPS 23.12 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
May 2025 1,287.60 1,185.80 1,263.85 74.12 62.28 69.17 41,818.87
Apr 2025 1,455.00 1,172.20 1,234.50 85.72 58.04 67.57 40,847.72
Mar 2025 1,530.00 1,321.30 1,458.50 85.73 69.94 79.83 48,259.54
Feb 2025 1,446.10 1,135.55 1,317.10 81.76 53.25 72.09 43,580.83
Jan 2025 1,859.65 1,240.05 1,260.95 103.34 66.74 69.01 41,722.91
Share Prices Of 2024
Dec 2024 1,833.00 1,655.85 1,792.10 101.67 87.18 98.08 59,297.85
Nov 2024 1,793.70 1,618.45 1,657.45 100.46 86.04 90.71 54,842.49
Oct 2024 1,901.00 1,617.50 1,650.00 105.16 86.78 90.31 54,595.98
Sep 2024 1,946.20 1,749.20 1,845.75 107.50 94.44 101.02 61,073.05
Aug 2024 1,815.00 1,418.00 1,744.90 100.63 76.94 95.50 57,736.08
Jul 2024 1,560.00 1,403.45 1,536.90 86.52 72.61 84.12 50,853.68
Jun 2024 1,550.50 1,265.80 1,471.90 89.09 64.56 80.56 48,702.92
May 2024 1,500.00 1,257.05 1,359.60 85.09 66.41 74.41 44,987.09
Apr 2024 1,480.30 1,103.00 1,475.00 81.31 57.73 80.73 48,805.50
Mar 2024 1,139.00 1,024.50 1,103.55 63.94 55.07 60.40 36,514.79
Feb 2024 1,133.65 1,015.25 1,108.70 75.19 64.97 71.88 36,685.19
Jan 2024 1,100.10 968.05 1,094.05 71.72 61.07 70.93 36,200.44
Share Prices Of 2023
Dec 2023 993.00 825.65 978.45 64.89 53.11 63.44 32,375.42
Nov 2023 853.10 811.50 826.95 55.66 51.63 53.62 27,362.51
Oct 2023 887.80 806.90 837.25 58.57 51.57 54.28 27,703.32
Sep 2023 914.10 851.85 863.00 59.72 54.38 55.95 28,555.35
Aug 2023 871.80 781.00 869.90 56.65 49.60 56.40 28,783.66
Jul 2023 792.50 745.00 779.80 52.34 47.68 50.56 25,802.39
Jun 2023 831.95 747.90 759.80 54.34 47.86 49.26 25,140.62
May 2023 830.85 785.90 821.85 54.45 50.23 53.29 27,193.76
Apr 2023 870.80 762.80 798.90 57.37 47.22 51.80 26,434.38
Mar 2023 933.50 805.55 818.25 61.92 51.84 53.05 27,074.64
Feb 2023 927.75 784.60 891.95 53.32 43.85 50.50 29,513.26
Jan 2023 840.20 737.60 802.35 49.46 41.33 45.43 26,548.54
Share Prices Of 2022
Dec 2022 864.95 770.55 803.40 49.34 42.71 45.49 26,583.28
Nov 2022 927.50 804.00 819.05 53.51 45.19 46.37 27,101.11
Oct 2022 935.65 857.90 876.10 53.73 47.92 49.60 28,988.81
Sep 2022 1,000.20 868.70 906.40 57.79 48.39 51.32 29,991.39
Aug 2022 1,050.55 958.00 1,000.80 61.57 52.90 56.66 33,114.94
Jul 2022 1,063.45 932.60 1,004.60 62.23 50.76 56.88 33,240.68
Jun 2022 1,073.55 934.40 972.85 64.07 52.30 55.08 32,190.12
May 2022 1,266.60 923.50 1,019.40 73.74 50.76 57.71 33,730.39
Apr 2022 1,347.75 1,225.00 1,260.75 79.03 68.04 71.38 41,716.29
Mar 2022 1,339.85 1,100.30 1,244.50 77.90 59.50 70.46 41,178.61
Feb 2022 1,268.20 1,138.80 1,262.30 73.91 64.31 73.23 41,767.58
Jan 2022 1,317.15 1,150.00 1,183.40 77.23 64.83 68.65 39,156.90
Share Prices Of 2021
Dec 2021 1,271.65 1,146.05 1,219.35 74.84 65.42 70.74 40,346.43
Nov 2021 1,283.90 1,131.55 1,201.35 75.47 63.10 69.69 39,750.84
Oct 2021 1,356.90 1,143.60 1,204.50 81.74 62.99 69.87 39,855.07
Sep 2021 1,265.00 1,004.90 1,219.10 74.37 56.00 70.72 40,338.16
Aug 2021 1,079.50 955.20 995.30 64.18 55.27 57.74 32,932.96
Jul 2021 1,064.65 997.75 1,059.35 62.07 56.97 61.45 35,052.27
Jun 2021 1,124.90 1,002.45 1,022.35 66.50 56.66 59.31 33,828.00
May 2021 1,040.00 938.00 1,006.60 62.76 53.28 58.39 33,306.86
Apr 2021 1,027.00 918.00 957.10 60.81 51.09 55.52 31,668.98
Mar 2021 1,091.00 954.00 1,001.85 64.46 55.02 58.12 33,149.69
Feb 2021 1,131.20 903.50 1,017.30 61.83 45.40 53.04 33,660.90
Jan 2021 995.20 822.30 908.50 54.03 42.43 47.37 30,060.88