Olympic Oil Industries Limited (BOM:507609)
India · Delayed Price · Currency is INR 33.00
-0.99 (-2.91%)
At close: Oct 27, 2026
Olympic Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.91% | 2 |
| Oct 23, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.03% | 15 |
| Oct 22, 2026 | 36.59 | 36.59 | 34.00 | 34.00 | 34.00 | -2.44% | 53 |
| Oct 21, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 3 |
| Oct 19, 2026 | 34.90 | 34.90 | 31.60 | 34.85 | 34.85 | 4.84% | 78 |
| Oct 16, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.03% | 2 |
| Oct 15, 2026 | 35.94 | 35.94 | 33.21 | 33.25 | 33.25 | -4.86% | 75 |
| Oct 14, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 4.33% | 36 |
| Oct 13, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 10 |
| Oct 12, 2026 | 31.00 | 33.50 | 31.00 | 33.50 | 33.50 | 3.59% | 12 |
| Oct 9, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 4 |
| Oct 8, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 1 |
| Oct 7, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 5.00% | 4 |
| Oct 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Oct 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Oct 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 161 |
| Sep 30, 2026 | 31.45 | 31.45 | 30.80 | 30.80 | 30.80 | 2.67% | 42 |
| Sep 29, 2026 | 30.02 | 31.15 | 28.93 | 30.00 | 30.00 | -1.48% | 54 |
| Sep 28, 2026 | 31.99 | 31.99 | 29.00 | 30.45 | 30.45 | -0.16% | 38 |
| Sep 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | 1 |
| Sep 24, 2026 | 30.44 | 30.44 | 27.56 | 30.40 | 30.40 | 4.83% | 163 |
| Sep 23, 2026 | 28.00 | 29.40 | 28.00 | 29.00 | 29.00 | 3.57% | 188 |
| Sep 22, 2026 | 28.35 | 28.35 | 28.00 | 28.00 | 28.00 | 3.70% | 57 |
| Sep 21, 2026 | 29.40 | 29.40 | 27.00 | 27.00 | 27.00 | -3.61% | 34 |
| Sep 18, 2026 | 28.06 | 28.06 | 28.00 | 28.01 | 28.01 | 4.79% | 74 |
| Sep 17, 2026 | 26.72 | 26.73 | 26.72 | 26.73 | 26.73 | 4.99% | 44 |
| Sep 16, 2026 | 24.00 | 25.46 | 24.00 | 25.46 | 25.46 | 4.99% | 13 |
| Sep 9, 2026 | 26.70 | 26.70 | 24.25 | 24.25 | 24.25 | -4.64% | 51 |
| Sep 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 5.00% | 61 |
| Sep 3, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.29% | 22 |
| Sep 2, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.93% | 1 |
| Sep 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.47% | 5 |
| Aug 31, 2026 | 28.35 | 28.35 | 25.67 | 25.67 | 25.67 | -4.96% | 58 |
| Aug 28, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.89% | 1 |
| Aug 27, 2026 | 26.69 | 26.69 | 26.51 | 26.51 | 26.51 | 4.29% | 51 |
| Aug 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 1 |
| Aug 21, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 5.00% | 13 |
| Aug 17, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - | 149 |
| Aug 12, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -4.98% | 20 |
| Aug 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4.99% | 9 |
| Aug 10, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 4.97% | 210 |
| Aug 6, 2026 | 24.27 | 24.27 | 23.12 | 23.12 | 23.12 | - | 14 |
| Aug 3, 2026 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 0.52% | 143 |
| Jul 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | 5 |
| Jul 10, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.01% | 10 |
| Jun 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 4.96% | 2,000 |
| Jun 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 100 |
| Jun 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 4.98% | 8 |
| Jun 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | 2 |
| May 29, 2026 | 23.87 | 23.87 | 21.70 | 21.70 | 21.70 | -4.57% | 520 |