Voltamp Transformers Limited (VOLTAMP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 09:54AM IST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 12,299.55 | 12,299.55 | 11,800.00 | 11,845.00 | 11,845.00 | 426 |
| 01 July 2024 | 11,330.00 | 12,090.05 | 11,155.60 | 11,962.15 | 11,962.15 | 6,903 |
| 28 June 2024 | 11,000.00 | 11,450.00 | 10,869.10 | 11,009.55 | 11,009.55 | 2,528 |
| 27 June 2024 | 11,249.95 | 11,249.95 | 10,588.05 | 10,757.35 | 10,757.35 | 1,663 |
| 26 June 2024 | 11,449.85 | 11,449.85 | 10,908.45 | 10,992.90 | 10,992.90 | 1,271 |
| 25 June 2024 | 11,249.95 | 11,249.95 | 10,836.80 | 11,001.65 | 11,001.65 | 1,195 |
| 24 June 2024 | 11,313.40 | 11,534.55 | 11,019.20 | 11,060.50 | 11,060.50 | 1,369 |
| 21 June 2024 | 11,384.70 | 11,780.00 | 11,262.10 | 11,313.35 | 11,313.35 | 1,419 |
| 20 June 2024 | 11,873.60 | 11,873.60 | 11,292.70 | 11,384.95 | 11,384.95 | 597 |
| 19 June 2024 | 11,725.00 | 11,950.00 | 11,496.30 | 11,640.75 | 11,640.75 | 656 |
| 18 June 2024 | 11,125.00 | 11,822.90 | 11,119.85 | 11,727.20 | 11,727.20 | 979 |
| 14 June 2024 | 10,601.45 | 11,183.85 | 10,350.90 | 11,119.85 | 11,119.85 | 5,792 |
| 13 June 2024 | 10,913.20 | 10,913.20 | 10,369.60 | 10,393.80 | 10,393.80 | 1,067 |
| 12 June 2024 | 10,680.00 | 10,785.45 | 10,519.70 | 10,699.20 | 10,699.20 | 1,268 |
| 11 June 2024 | 10,998.50 | 11,050.60 | 10,650.35 | 10,681.70 | 10,681.70 | 1,489 |
| 10 June 2024 | 10,919.05 | 11,116.90 | 10,700.00 | 10,807.15 | 10,807.15 | 707 |
| 07 June 2024 | 10,539.80 | 10,948.95 | 10,312.55 | 10,871.05 | 10,871.05 | 2,439 |
| 06 June 2024 | 10,780.00 | 10,780.00 | 10,315.50 | 10,362.50 | 10,362.50 | 2,254 |
| 05 June 2024 | 10,099.05 | 10,595.65 | 9,962.65 | 10,397.40 | 10,397.40 | 3,264 |
| 04 June 2024 | 11,556.10 | 11,578.25 | 9,692.35 | 10,221.00 | 10,221.00 | 3,324 |
| 03 June 2024 | 11,538.55 | 11,999.00 | 11,538.55 | 11,764.40 | 11,764.40 | 2,320 |
| 31 May 2024 | 11,200.05 | 11,599.90 | 10,874.30 | 11,312.25 | 11,312.25 | 1,233 |
| 30 May 2024 | 11,213.95 | 11,425.00 | 11,105.15 | 11,281.50 | 11,281.50 | 1,110 |
| 29 May 2024 | 11,060.45 | 11,650.00 | 11,046.90 | 11,205.20 | 11,205.20 | 1,180 |
| 28 May 2024 | 11,699.95 | 11,699.95 | 10,775.65 | 11,128.95 | 11,128.95 | 798 |
| 27 May 2024 | 12,000.00 | 12,000.00 | 11,111.00 | 11,221.15 | 11,221.15 | 1,768 |
| 24 May 2024 | 11,894.75 | 12,350.00 | 11,894.75 | 11,952.40 | 11,952.40 | 861 |
| 23 May 2024 | 12,389.95 | 12,389.95 | 11,960.00 | 12,137.50 | 12,137.50 | 1,239 |
| 22 May 2024 | 12,255.25 | 12,495.00 | 11,816.45 | 12,368.25 | 12,368.25 | 1,835 |
| 21 May 2024 | 11,352.20 | 12,151.90 | 11,120.75 | 12,014.95 | 12,014.95 | 3,087 |
| 17 May 2024 | 10,999.00 | 11,231.10 | 10,700.00 | 11,147.15 | 11,147.15 | 2,458 |
| 16 May 2024 | 10,769.05 | 11,099.90 | 10,753.35 | 10,918.40 | 10,918.40 | 1,851 |
| 15 May 2024 | 10,447.95 | 10,788.70 | 10,406.40 | 10,769.20 | 10,769.20 | 2,034 |
| 14 May 2024 | 10,245.65 | 10,370.20 | 9,964.65 | 10,353.50 | 10,353.50 | 380 |
| 13 May 2024 | 9,860.05 | 10,104.50 | 9,585.10 | 10,044.75 | 10,044.75 | 688 |
| 10 May 2024 | 9,799.55 | 9,856.30 | 9,760.00 | 9,840.25 | 9,840.25 | 392 |
| 09 May 2024 | 9,989.00 | 10,054.75 | 9,712.55 | 9,763.90 | 9,763.90 | 1,372 |
| 08 May 2024 | 9,825.00 | 10,062.30 | 9,705.95 | 10,023.55 | 10,023.55 | 1,673 |
| 07 May 2024 | 9,852.95 | 10,127.25 | 9,700.00 | 9,860.10 | 9,860.10 | 3,078 |
| 06 May 2024 | 10,000.00 | 10,115.00 | 9,691.20 | 9,852.95 | 9,852.95 | 1,457 |
| 03 May 2024 | 10,100.00 | 10,260.00 | 9,531.65 | 9,979.65 | 9,979.65 | 10,210 |
| 02 May 2024 | 10,472.45 | 11,002.00 | 10,374.30 | 10,965.40 | 10,965.40 | 1,901 |
| 30 Apr 2024 | 10,499.85 | 10,499.85 | 10,282.85 | 10,396.55 | 10,396.55 | 715 |
| 29 Apr 2024 | 10,426.45 | 10,493.15 | 10,241.65 | 10,391.50 | 10,391.50 | 1,134 |
| 26 Apr 2024 | 10,430.15 | 10,601.10 | 10,225.10 | 10,266.30 | 10,266.30 | 382 |
| 25 Apr 2024 | 9,825.05 | 10,471.75 | 9,796.50 | 10,429.00 | 10,429.00 | 2,798 |
| 24 Apr 2024 | 10,416.05 | 10,416.05 | 9,950.00 | 10,016.20 | 10,016.20 | 1,126 |
| 23 Apr 2024 | 10,535.00 | 10,611.10 | 10,160.00 | 10,211.90 | 10,211.90 | 57,958 |
| 22 Apr 2024 | 10,021.15 | 10,663.90 | 10,021.15 | 10,340.15 | 10,340.15 | 2,642 |
| 19 Apr 2024 | 10,000.20 | 10,263.65 | 9,917.50 | 10,076.60 | 10,076.60 | 2,896 |
| 18 Apr 2024 | 10,189.85 | 10,498.95 | 9,800.00 | 10,132.60 | 10,132.60 | 3,660 |
| 16 Apr 2024 | 9,401.15 | 10,096.15 | 9,401.15 | 9,955.05 | 9,955.05 | 1,366 |
| 15 Apr 2024 | 9,774.95 | 9,918.90 | 9,585.85 | 9,728.70 | 9,728.70 | 2,425 |
| 12 Apr 2024 | 10,198.85 | 10,209.05 | 9,926.05 | 9,975.85 | 9,975.85 | 667 |
| 10 Apr 2024 | 10,121.50 | 10,121.50 | 9,899.05 | 10,001.30 | 10,001.30 | 812 |
| 09 Apr 2024 | 9,999.95 | 10,389.50 | 9,930.00 | 10,104.85 | 10,104.85 | 2,792 |
| 08 Apr 2024 | 9,800.05 | 10,049.00 | 9,800.05 | 9,971.05 | 9,971.05 | 561 |
| 05 Apr 2024 | 9,863.00 | 9,945.40 | 9,804.55 | 9,863.40 | 9,863.40 | 637 |
| 04 Apr 2024 | 9,850.00 | 10,099.70 | 9,782.45 | 9,882.95 | 9,882.95 | 1,643 |
| 03 Apr 2024 | 9,801.15 | 9,900.90 | 9,701.00 | 9,800.75 | 9,800.75 | 1,453 |
| 02 Apr 2024 | 9,984.85 | 10,079.00 | 9,799.25 | 9,855.70 | 9,855.70 | 1,188 |
| 01 Apr 2024 | 9,500.15 | 9,871.95 | 9,500.15 | 9,832.65 | 9,832.65 | 2,064 |
| 28 Mar 2024 | 9,892.15 | 9,991.40 | 9,497.25 | 9,688.10 | 9,688.10 | 2,404 |
| 27 Mar 2024 | 9,167.95 | 9,799.95 | 9,101.00 | 9,698.25 | 9,698.25 | 3,149 |
| 26 Mar 2024 | 9,194.85 | 9,426.55 | 8,924.55 | 9,174.85 | 9,174.85 | 1,408 |
| 22 Mar 2024 | 8,688.95 | 9,087.10 | 8,565.05 | 9,017.15 | 9,017.15 | 1,614 |
| 21 Mar 2024 | 8,389.85 | 8,578.45 | 8,215.80 | 8,495.75 | 8,495.75 | 463 |
| 20 Mar 2024 | 8,211.25 | 8,400.00 | 8,091.90 | 8,172.55 | 8,172.55 | 1,068 |
| 19 Mar 2024 | 8,550.00 | 8,564.65 | 8,170.20 | 8,205.30 | 8,205.30 | 2,383 |
| 18 Mar 2024 | 8,300.00 | 8,475.00 | 8,193.50 | 8,429.50 | 8,429.50 | 1,669 |
| 15 Mar 2024 | 7,700.25 | 8,383.90 | 7,700.25 | 8,222.85 | 8,222.85 | 4,702 |
| 14 Mar 2024 | 7,429.95 | 7,874.55 | 7,200.00 | 7,839.20 | 7,839.20 | 6,313 |
| 13 Mar 2024 | 8,041.80 | 8,041.80 | 7,390.05 | 7,440.15 | 7,440.15 | 5,053 |
| 12 Mar 2024 | 8,443.55 | 8,443.55 | 7,933.00 | 8,022.50 | 8,022.50 | 1,483 |
| 11 Mar 2024 | 8,538.50 | 8,544.40 | 8,224.75 | 8,277.95 | 8,277.95 | 2,066 |
| 07 Mar 2024 | 8,284.10 | 8,591.50 | 8,284.10 | 8,538.25 | 8,538.25 | 1,898 |
| 06 Mar 2024 | 8,472.80 | 8,545.75 | 8,073.55 | 8,298.05 | 8,298.05 | 5,303 |
| 05 Mar 2024 | 8,673.75 | 8,673.75 | 8,307.70 | 8,561.45 | 8,561.45 | 3,309 |
| 04 Mar 2024 | 8,930.95 | 8,930.95 | 8,620.00 | 8,673.75 | 8,673.75 | 1,212 |
| 01 Mar 2024 | 9,000.00 | 9,006.60 | 8,569.55 | 8,652.05 | 8,652.05 | 881 |
| 29 Feb 2024 | 8,569.95 | 9,027.35 | 8,249.85 | 8,790.70 | 8,790.70 | 4,360 |
| 28 Feb 2024 | 8,525.00 | 8,652.65 | 8,244.10 | 8,585.40 | 8,585.40 | 1,397 |
| 27 Feb 2024 | 8,800.05 | 9,099.00 | 8,478.60 | 8,499.75 | 8,499.75 | 2,442 |
| 26 Feb 2024 | 8,301.05 | 9,139.45 | 8,301.05 | 8,847.65 | 8,847.65 | 12,278 |
| 23 Feb 2024 | 7,218.90 | 8,339.40 | 7,218.90 | 8,201.90 | 8,201.90 | 3,405 |
| 22 Feb 2024 | 7,278.85 | 7,392.55 | 7,128.05 | 7,364.50 | 7,364.50 | 721 |
| 21 Feb 2024 | 7,398.85 | 7,580.00 | 7,203.35 | 7,269.10 | 7,269.10 | 1,215 |
| 20 Feb 2024 | 7,471.65 | 7,471.65 | 7,254.05 | 7,279.75 | 7,279.75 | 1,454 |
| 19 Feb 2024 | 7,883.75 | 7,883.75 | 7,293.05 | 7,417.50 | 7,417.50 | 1,071 |
| 16 Feb 2024 | 7,300.25 | 7,569.00 | 7,300.25 | 7,482.25 | 7,482.25 | 514 |
| 15 Feb 2024 | 7,418.30 | 7,435.00 | 7,181.15 | 7,287.10 | 7,287.10 | 1,283 |
| 14 Feb 2024 | 7,287.60 | 7,542.90 | 7,074.25 | 7,303.10 | 7,303.10 | 2,783 |
| 13 Feb 2024 | 7,384.00 | 7,384.00 | 7,042.65 | 7,144.70 | 7,144.70 | 3,527 |
| 12 Feb 2024 | 7,979.95 | 7,979.95 | 7,157.05 | 7,276.60 | 7,276.60 | 1,372 |
| 09 Feb 2024 | 7,968.80 | 7,968.80 | 7,624.15 | 7,672.35 | 7,672.35 | 716 |
| 08 Feb 2024 | 7,936.95 | 8,075.30 | 7,808.00 | 7,883.35 | 7,883.35 | 618 |
| 07 Feb 2024 | 8,066.00 | 8,122.80 | 7,900.00 | 7,916.95 | 7,916.95 | 539 |
| 06 Feb 2024 | 7,897.75 | 8,099.60 | 7,823.30 | 8,003.75 | 8,003.75 | 2,529 |
| 05 Feb 2024 | 8,140.30 | 8,140.30 | 7,739.70 | 7,857.70 | 7,857.70 | 2,020 |
| 02 Feb 2024 | 8,000.90 | 8,085.15 | 7,864.85 | 7,996.30 | 7,996.30 | 612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.