Olympic Oil Industries Limited (BOM:507609)
India · Delayed Price · Currency is INR 32.14
-1.69 (-5.00%)
At close: Jan 21, 2026
Olympic Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -4.98% | 1 |
| Jan 22, 2026 | 32.14 | 32.14 | 30.54 | 30.54 | 30.54 | -4.98% | 3 |
| Jan 21, 2026 | 33.83 | 33.83 | 32.14 | 32.14 | 32.14 | -5.00% | 19 |
| Jan 20, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.50% | 1 |
| Jan 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.95% | 3,219 |
| Jan 14, 2026 | 35.78 | 35.78 | 35.77 | 35.77 | 35.77 | 4.96% | 14 |
| Jan 13, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 4.99% | 27 |
| Jan 9, 2026 | 29.38 | 32.46 | 29.38 | 32.46 | 32.46 | 4.98% | 782 |
| Jan 8, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 1 |
| Jan 6, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.03% | 2 |
| Dec 31, 2025 | 30.76 | 30.91 | 30.76 | 30.91 | 30.91 | 0.49% | 14 |
| Dec 30, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 4.98% | 19 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.98% | 95 |
| Dec 26, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 4.96% | 491 |
| Dec 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - | 12 |
| Dec 19, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - | 50 |
| Dec 17, 2025 | 26.46 | 26.59 | 26.46 | 26.59 | 26.59 | 0.49% | 12 |
| Dec 16, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 1 |
| Dec 10, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 13 |
| Dec 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.00% | 51 |
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 5 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.98% | 1 |
| Dec 3, 2025 | 25.65 | 26.52 | 25.65 | 26.52 | 26.52 | 2.95% | 100 |
| Dec 2, 2025 | 25.64 | 25.76 | 25.64 | 25.76 | 25.76 | 0.47% | 104 |
| Nov 28, 2025 | 27.01 | 27.01 | 25.64 | 25.64 | 25.64 | -4.93% | 28 |
| Nov 27, 2025 | 28.36 | 28.36 | 26.97 | 26.97 | 26.97 | -4.87% | 43 |
| Nov 26, 2025 | 29.48 | 29.48 | 28.35 | 28.35 | 28.35 | -3.83% | 197 |
| Nov 25, 2025 | 31.00 | 31.00 | 29.48 | 29.48 | 29.48 | -5.00% | 454 |
| Nov 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -4.99% | 1 |
| Nov 20, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -2.51% | 152 |
| Nov 19, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.09% | 25 |
| Nov 18, 2025 | 36.50 | 36.50 | 33.71 | 33.87 | 33.87 | -4.54% | 1,004 |
| Nov 17, 2025 | 35.00 | 35.48 | 35.00 | 35.48 | 35.48 | - | 71 |
| Nov 13, 2025 | 34.03 | 35.48 | 34.03 | 35.48 | 35.48 | -0.95% | 13 |
| Nov 12, 2025 | 35.48 | 35.82 | 35.48 | 35.82 | 35.82 | -4.07% | 110 |
| Nov 11, 2025 | 35.51 | 37.35 | 35.51 | 37.34 | 37.34 | -0.08% | 588 |
| Nov 10, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.03% | 10 |
| Nov 7, 2025 | 37.37 | 37.38 | 37.37 | 37.38 | 37.38 | - | 21 |
| Nov 4, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - | 1 |
| Oct 30, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - | 7 |
| Oct 29, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.51% | 33 |
| Oct 28, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.48% | 1 |
| Oct 27, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.53% | 2 |
| Oct 23, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 4.98% | 21 |
| Oct 20, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.01% | 1 |
| Oct 17, 2025 | 36.52 | 36.52 | 36.51 | 36.52 | 36.52 | 4.97% | 12 |
| Oct 16, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 4.95% | 2 |
| Oct 15, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -2.50% | 10 |
| Oct 14, 2025 | 32.55 | 34.00 | 32.55 | 34.00 | 34.00 | -0.76% | 95 |
| Oct 10, 2025 | 34.43 | 34.43 | 32.87 | 34.26 | 34.26 | -0.98% | 6 |