Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Voltamp Transformers Limited (VOLTAMP.BO)

7,310.45
-419.85
(-5.43%)
At close: April 25 at 3:41:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257,765.057,765.057,254.357,310.457,310.452,441
Apr 24, 20257,830.057,915.757,702.007,730.307,730.301,866
Apr 23, 20257,951.057,994.957,677.457,803.557,803.558,090
Apr 22, 20257,649.657,928.557,511.107,861.857,861.858,988
Apr 21, 20257,444.957,614.107,300.007,538.007,538.005,543
Apr 17, 20257,395.007,448.307,240.007,275.357,275.354,521
Apr 16, 20257,350.057,410.007,269.207,342.357,342.353,810
Apr 15, 20257,200.007,399.007,083.707,295.607,295.607,976
Apr 11, 20256,719.707,054.006,632.006,979.856,979.859,657
Apr 9, 20256,501.006,615.306,426.056,517.156,517.152,220
Apr 8, 20256,591.906,757.956,485.006,587.206,587.201,475
Apr 7, 20255,900.006,549.005,900.006,489.106,489.108,106
Apr 4, 20257,098.957,098.956,680.906,766.156,766.155,738
Apr 3, 20256,962.107,165.706,962.107,025.557,025.551,770
Apr 2, 20257,000.607,157.906,880.557,052.357,052.352,374
Apr 1, 20257,254.957,254.956,959.007,060.957,060.952,848
Mar 28, 20257,350.007,386.357,053.507,131.207,131.206,088
Mar 27, 20257,190.007,400.007,110.107,224.057,224.055,275
Mar 26, 20257,425.007,523.957,211.007,245.557,245.555,823
Mar 25, 20257,800.007,977.457,383.557,424.107,424.108,114
Mar 24, 20257,389.957,720.007,164.007,581.707,581.709,318
Mar 21, 20257,019.607,389.956,909.357,220.307,220.3011,891
Mar 20, 20257,039.307,039.306,819.256,929.306,929.305,150
Mar 19, 20256,910.157,093.456,850.006,931.356,931.357,003
Mar 18, 20256,500.006,971.006,500.006,909.156,909.157,494
Mar 17, 20256,434.006,550.956,371.456,400.906,400.903,609
Mar 13, 20256,701.056,800.006,400.006,434.106,434.102,084
Mar 12, 20256,500.206,786.606,500.206,657.606,657.604,674
Mar 11, 20256,590.406,749.906,432.256,648.856,648.854,185
Mar 10, 20256,999.806,999.806,615.006,649.856,649.854,929
Mar 7, 20257,049.957,049.956,871.906,921.056,921.052,589
Mar 6, 20256,865.107,230.306,850.406,928.306,928.305,870
Mar 5, 20256,621.906,831.906,578.556,773.056,773.052,996
Mar 4, 20256,151.056,639.906,151.056,611.556,611.558,181
Mar 3, 20256,380.006,446.356,060.006,277.706,277.703,755
Feb 28, 20256,500.006,554.006,180.056,269.056,269.054,881
Feb 27, 20256,998.956,998.956,573.606,617.756,617.751,266
Feb 25, 20256,905.007,100.006,850.006,888.006,888.003,505
Feb 24, 20256,749.057,050.006,650.006,936.206,936.205,197
Feb 21, 20256,870.057,115.656,700.006,796.806,796.809,370
Feb 20, 20256,110.057,200.006,081.656,903.706,903.7019,412
Feb 19, 20256,131.306,336.706,057.506,106.356,106.355,076
Feb 18, 20256,450.006,514.906,085.006,109.006,109.002,975
Feb 17, 20256,625.056,764.906,401.006,427.756,427.754,908
Feb 14, 20256,750.006,998.756,580.006,676.356,676.354,682
Feb 13, 20257,257.857,257.856,895.006,913.606,913.603,057
Feb 12, 20257,099.007,301.006,809.657,127.807,127.804,749
Feb 11, 20257,360.007,411.556,928.257,016.057,016.052,768
Feb 10, 20257,355.107,550.007,283.607,309.907,309.901,987
Feb 7, 20257,450.057,540.207,361.007,407.907,407.902,437
Feb 6, 20257,778.107,778.107,435.957,467.607,467.601,096
Feb 5, 20257,475.857,845.007,475.857,627.207,627.201,534
Feb 4, 20257,690.507,773.457,316.507,358.657,358.656,482
Feb 3, 20257,902.008,074.757,510.007,548.007,548.007,266
Feb 1, 20258,400.008,480.007,878.007,977.107,977.104,153
Jan 31, 20258,000.008,533.707,908.058,358.158,358.153,087
Jan 30, 20258,329.958,329.957,640.757,985.207,985.2012,176
Jan 29, 20257,018.607,898.007,018.607,835.507,835.506,639
Jan 28, 20257,301.057,397.106,900.007,021.757,021.754,334
Jan 27, 20257,600.557,625.007,164.757,321.207,321.206,074
Jan 24, 20257,900.008,120.007,601.007,638.857,638.853,574
Jan 23, 20257,991.908,213.257,891.107,916.257,916.251,936
Jan 22, 20258,319.908,319.907,775.107,989.707,989.703,254
Jan 21, 20258,435.008,511.858,025.008,189.858,189.851,182
Jan 20, 20258,490.358,542.108,336.308,384.858,384.852,079
Jan 17, 20258,544.708,573.458,339.558,419.908,419.902,371
Jan 16, 20258,549.558,725.008,466.558,544.708,544.70958
Jan 15, 20258,599.908,800.008,328.258,391.358,391.351,562
Jan 14, 20258,245.058,510.858,096.058,426.458,426.453,079
Jan 13, 20258,699.658,699.908,170.808,236.108,236.107,971
Jan 10, 20259,221.909,221.908,685.558,738.708,738.705,461
Jan 9, 20259,682.009,700.009,149.709,221.909,221.903,429
Jan 8, 20259,785.0510,037.959,622.859,687.659,687.652,238
Jan 7, 20259,752.609,935.859,716.059,841.709,841.701,380
Jan 6, 202510,173.3510,340.009,630.459,752.409,752.402,933
Jan 3, 202510,203.0010,500.0010,175.0010,221.1010,221.101,029
Jan 2, 202510,698.9510,698.9510,245.3510,417.3510,417.351,288
Jan 1, 202510,200.0010,550.2010,043.0010,408.3010,408.301,475
Dec 31, 20249,855.2010,155.959,855.2010,135.6010,135.601,721
Dec 30, 202410,000.7010,205.659,907.4510,094.7510,094.751,719
Dec 27, 202410,054.5010,175.009,956.0510,165.3010,165.30392
Dec 26, 202410,417.4010,417.409,948.009,993.659,993.65730
Dec 24, 202410,144.5010,301.0010,055.0010,213.1010,213.10829
Dec 23, 202410,000.0010,243.109,893.5510,041.3010,041.301,186
Dec 20, 202410,150.4010,315.709,810.009,866.109,866.101,082
Dec 19, 202410,001.9010,302.5010,001.9010,255.5010,255.50776
Dec 18, 202410,500.0510,543.9510,150.0010,291.3510,291.352,756
Dec 17, 202410,949.9510,949.9510,514.5510,559.9010,559.90950
Dec 16, 202410,954.7510,954.7510,736.0010,796.8510,796.851,215
Dec 13, 202411,424.9011,424.9010,688.0010,802.6510,802.651,557
Dec 12, 202411,300.0011,439.9511,188.8511,220.1011,220.101,723
Dec 11, 202411,304.0011,400.0011,217.7011,269.7511,269.75470
Dec 10, 202411,450.0511,513.2011,217.7011,287.7011,287.70825
Dec 9, 202411,205.6011,539.1511,005.8511,432.2011,432.204,882
Dec 6, 202410,425.2011,400.0010,387.2011,134.3511,134.352,617
Dec 5, 202410,249.0510,530.0010,221.0510,318.2510,318.253,201
Dec 4, 202410,306.0010,329.9510,201.9010,234.5010,234.501,581
Dec 3, 202410,448.9510,448.9510,183.3010,269.6510,269.65826
Dec 2, 202410,145.3010,345.0010,119.4510,228.3510,228.35677
Nov 29, 202410,108.7510,195.559,941.3010,145.2510,145.252,213
Nov 28, 202410,407.9010,407.9010,000.0010,037.3010,037.302,196
Nov 27, 202410,299.3510,316.0010,144.0010,289.8510,289.85618
Nov 26, 202410,108.3010,350.659,862.0010,192.2510,192.251,580
Nov 25, 20249,982.7510,164.009,773.109,910.109,910.101,809
Nov 22, 20249,780.009,780.009,492.009,560.909,560.902,530
Nov 21, 20249,934.509,990.509,455.009,529.459,529.452,727
Nov 19, 20249,523.9510,180.009,463.809,739.709,739.704,020
Nov 18, 20249,275.059,546.859,188.309,425.559,425.555,273
Nov 14, 20249,890.059,890.059,177.059,245.609,245.605,081
Nov 13, 202410,000.0010,081.959,615.009,727.909,727.902,164
Nov 12, 202410,225.0510,410.809,990.0010,019.1510,019.151,550
Nov 11, 202410,340.0010,400.009,995.0010,225.6010,225.605,700
Nov 8, 202410,839.9510,839.9510,253.6010,336.6010,336.601,040
Nov 7, 202410,738.0510,860.0010,595.0010,635.8010,635.801,334
Nov 6, 202410,730.0510,945.4010,450.2510,723.3010,723.303,093
Nov 4, 202411,999.9512,035.0511,051.4511,111.7511,111.754,277
Nov 1, 202411,980.0011,980.0011,832.6011,956.7011,956.70759
Oct 31, 202410,900.0011,744.0010,800.0011,626.0011,626.001,088
Oct 29, 202410,402.1010,733.7510,279.7510,406.3510,406.351,916
Oct 28, 202412,000.0012,000.0010,110.1010,500.7010,500.7012,347
Oct 25, 202412,781.2012,781.2011,683.3012,264.0012,264.002,645
Oct 24, 202413,134.0013,134.0012,552.0512,660.5012,660.50581
Oct 23, 202413,181.9513,228.8012,640.0012,871.7012,871.70759
Oct 22, 202413,227.0513,310.9512,580.0012,634.5512,634.55650
Oct 21, 202413,246.0513,450.0013,122.5013,226.0513,226.05973
Oct 18, 202413,726.0513,787.5513,244.2013,342.1013,342.10981
Oct 17, 202414,000.0514,260.3013,653.2014,072.8014,072.801,891
Oct 16, 202414,105.0014,168.5013,802.1014,128.5014,128.50620
Oct 15, 202413,479.0514,190.0013,429.7014,099.8514,099.851,337
Oct 14, 202413,620.0513,704.1513,375.0513,479.0013,479.001,038
Oct 11, 202413,460.0013,662.4513,210.0013,607.9513,607.95483
Oct 10, 202413,275.0013,517.2013,170.3513,450.5013,450.501,791
Oct 9, 202412,538.3013,537.8512,538.3013,305.4513,305.452,982
Oct 8, 202411,369.4012,864.9011,369.4012,794.1512,794.152,794
Oct 7, 202412,300.0012,441.0011,400.0011,601.4011,601.401,888
Oct 4, 202412,501.0512,598.5012,120.0512,233.2012,233.202,267
Oct 3, 202412,900.0512,900.0512,481.2512,601.5012,601.501,934
Oct 1, 202413,000.0013,109.0012,914.6012,960.5512,960.551,896
Sep 30, 202413,250.3013,359.9512,910.0013,186.5013,186.501,671
Sep 27, 202413,560.0513,601.3013,202.0513,293.9013,293.901,454
Sep 26, 202413,827.9013,827.9013,425.0013,508.7013,508.701,231
Sep 25, 202413,915.1014,020.0013,625.8013,794.3013,794.30869
Sep 24, 202413,774.9513,955.6013,658.2013,891.1513,891.15342
Sep 23, 202413,700.0013,775.0013,448.1513,646.9013,646.90868
Sep 20, 202413,604.6513,792.4513,440.2513,600.3013,600.30456
Sep 19, 202413,350.3513,648.0013,300.0513,533.9013,533.90709
Sep 18, 202413,448.3013,775.0013,185.6013,366.8513,366.85922
Sep 17, 202413,809.8513,935.9513,404.5013,449.5013,449.50733
Sep 16, 202414,026.4514,206.9513,768.8513,809.8513,809.85944
Sep 13, 202413,902.8014,047.4513,856.4514,025.5514,025.55499
Sep 12, 202413,779.9513,920.0013,567.0013,876.3513,876.35809
Sep 11, 202413,750.0513,786.1013,596.0513,647.5013,647.50792
Sep 10, 202413,828.7514,111.0013,740.0013,749.7013,749.701,183
Sep 9, 202413,750.0013,840.5013,457.8013,734.0013,734.00439
Sep 6, 202413,808.0514,014.0013,744.5013,775.0513,775.05742
Sep 5, 202413,973.8014,190.7513,751.0013,902.6513,902.65634
Sep 4, 202413,702.7514,000.0013,702.7513,878.4513,878.45572
Sep 3, 202414,001.9514,069.9513,800.0013,913.1013,913.101,046
Sep 2, 202414,371.0014,384.3013,700.3014,002.3014,002.30798
Aug 30, 202414,375.0014,375.0013,962.8014,102.2514,102.251,676
Aug 29, 202414,300.0014,620.0014,185.0014,356.0514,356.052,303
Aug 28, 202414,520.0014,800.0014,232.0014,308.0014,308.001,304
Aug 26, 202414,461.0014,500.0014,202.5514,276.7014,276.702,431
Aug 23, 202414,461.6014,632.7014,246.3014,461.5514,461.55557
Aug 22, 202414,379.9514,567.5514,266.1014,460.7514,460.75624
Aug 21, 202413,831.5014,305.0013,768.2014,238.6014,238.601,021
Aug 20, 202414,590.7014,590.7013,829.4013,918.2013,918.20484
Aug 19, 202414,211.0514,518.6013,796.0014,066.1014,066.101,709
Aug 16, 202413,199.9514,092.7013,100.0013,933.2013,933.201,212
Aug 14, 202413,299.9513,299.9512,932.2013,043.4013,043.401,643
Aug 13, 202413,130.0013,501.2013,123.1013,223.8013,223.80637
Aug 12, 202413,200.0013,420.9513,091.2013,143.5013,143.501,348
Aug 9, 202413,799.6013,799.6013,215.3513,319.7013,319.70834
Aug 8, 202413,350.2013,667.2013,350.2013,472.6513,472.651,007
Aug 7, 202412,973.0513,429.8012,781.3513,285.0013,285.00992
Aug 6, 202413,117.7513,535.7512,903.2512,970.0512,970.052,284
Aug 5, 202412,000.1013,550.0012,000.1013,117.6013,117.604,137
Aug 2, 202413,337.8013,775.0013,337.8013,635.4013,635.40671
Aug 1, 202413,788.7013,821.3013,530.5513,609.9013,609.901,581
Jul 31, 202413,730.0013,831.9013,333.6013,518.9513,518.952,670
Jul 30, 202414,381.0514,600.0013,640.1013,686.9513,686.955,458
Jul 29, 202412,230.0014,600.0012,230.0014,205.1014,205.1012,992
Jul 26, 202411,723.6012,268.2511,723.6012,224.1012,224.101,426
Jul 25, 202411,828.0512,120.0011,775.0011,859.5511,859.551,329
Jul 24, 202411,774.0012,085.0011,738.2512,040.2012,040.20635
Jul 23, 202412,285.9512,285.9511,142.6011,731.1011,731.102,503
Jul 22, 2024 90 Dividend
Jul 22, 202411,198.9011,860.0011,029.4511,779.4011,779.402,553
Jul 19, 202411,649.9511,749.9511,166.0011,238.9011,148.901,138
Jul 18, 202412,250.0012,250.0011,680.0011,709.1011,615.331,217
Jul 16, 202412,330.0512,557.9512,178.2512,232.8012,134.84432
Jul 15, 202412,097.0512,420.7012,008.0512,320.9012,222.241,220
Jul 12, 202412,326.6512,479.6512,025.4512,096.9512,000.081,638
Jul 11, 202412,400.7512,441.2012,170.5512,326.6512,227.941,567
Jul 10, 202412,887.4512,887.4512,064.1012,383.0012,283.842,600
Jul 9, 202412,999.9512,999.9512,444.8012,661.4012,560.011,271
Jul 8, 202413,394.9513,439.8512,710.0012,773.6012,671.312,952
Jul 5, 202412,926.0513,450.0012,644.7013,226.0513,120.144,058
Jul 4, 202412,199.9513,000.2512,011.0012,959.0512,855.284,610
Jul 3, 202411,949.9512,200.0011,820.8011,971.6511,875.782,083
Jul 2, 202412,299.5512,299.5511,715.0011,852.4011,757.491,046
Jul 1, 202411,330.0012,090.0511,155.6011,962.1511,866.366,903
Jun 28, 202411,000.0011,450.0010,869.1011,009.5510,921.392,528
Jun 27, 202411,249.9511,249.9510,588.0510,757.3510,671.211,663
Jun 26, 202411,449.8511,449.8510,908.4510,992.9010,904.871,271
Jun 25, 202411,249.9511,249.9510,836.8011,001.6510,913.551,195
Jun 24, 202411,313.4011,534.5511,019.2011,060.5010,971.931,369
Jun 21, 202411,384.7011,780.0011,262.1011,313.3511,222.751,419
Jun 20, 202411,873.6011,873.6011,292.7011,384.9511,293.78597
Jun 19, 202411,725.0011,950.0011,496.3011,640.7511,547.53656
Jun 18, 202411,125.0011,822.9011,119.8511,727.2011,633.29979
Jun 14, 202410,601.4511,183.8510,350.9011,119.8511,030.805,792
Jun 13, 202410,913.2010,913.2010,369.6010,393.8010,310.571,067
Jun 12, 202410,680.0010,785.4510,519.7010,699.2010,613.521,268
Jun 11, 202410,998.5011,050.6010,650.3510,681.7010,596.161,489
Jun 10, 202410,919.0511,116.9010,700.0010,807.1510,720.61707
Jun 7, 202410,539.8010,948.9510,312.5510,871.0510,784.002,439
Jun 6, 202410,780.0010,780.0010,315.5010,362.5010,279.522,254
Jun 5, 202410,099.0510,595.659,962.6510,397.4010,314.143,264
Jun 4, 202411,556.1011,578.259,692.3510,221.0010,139.153,324
Jun 3, 202411,538.5511,999.0011,538.5511,764.4011,670.192,320
May 31, 202411,200.0511,599.9010,874.3011,312.2511,221.661,233
May 30, 202411,213.9511,425.0011,105.1511,281.5011,191.161,110
May 29, 202411,060.4511,650.0011,046.9011,205.2011,115.471,180
May 28, 202411,699.9511,699.9510,775.6511,128.9511,039.83798
May 27, 202412,000.0012,000.0011,111.0011,221.1511,131.291,768
May 24, 202411,894.7512,350.0011,894.7511,952.4011,856.69861
May 23, 202412,389.9512,389.9511,960.0012,137.5012,040.301,239
May 22, 202412,255.2512,495.0011,816.4512,368.2512,269.211,835
May 21, 202411,352.2012,151.9011,120.7512,014.9511,918.743,087
May 17, 202410,999.0011,231.1010,700.0011,147.1511,057.892,458
May 16, 202410,769.0511,099.9010,753.3510,918.4010,830.971,851
May 15, 202410,447.9510,788.7010,406.4010,769.2010,682.962,034
May 14, 202410,245.6510,370.209,964.6510,353.5010,270.59380
May 13, 20249,860.0510,104.509,585.1010,044.759,964.31688
May 10, 20249,799.559,856.309,760.009,840.259,761.45392
May 9, 20249,989.0010,054.759,712.559,763.909,685.711,372
May 8, 20249,825.0010,062.309,705.9510,023.559,943.281,673
May 7, 20249,852.9510,127.259,700.009,860.109,781.143,078
May 6, 202410,000.0010,115.009,691.209,852.959,774.051,457
May 3, 202410,100.0010,260.009,531.659,979.659,899.7310,210
May 2, 202410,472.4511,002.0010,374.3010,965.4010,877.591,901
Apr 30, 202410,499.8510,499.8510,282.8510,396.5510,313.30715
Apr 29, 202410,426.4510,493.1510,241.6510,391.5010,308.291,134
Apr 26, 202410,430.1510,601.1010,225.1010,266.3010,184.09382
Apr 25, 20249,825.0510,471.759,796.5010,429.0010,345.492,798