Olympia Industries Limited (BOM:521105)
India · Delayed Price · Currency is INR 37.70
-1.30 (-3.33%)
At close: Aug 14, 2025
Olympia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.10 | 37.97 | 36.00 | 37.70 | 37.70 | -3.33% | 1,169 |
| Aug 13, 2025 | 39.90 | 39.90 | 35.49 | 39.00 | 39.00 | 1.04% | 2,111 |
| Aug 12, 2025 | 36.00 | 39.47 | 36.00 | 38.60 | 38.60 | 6.25% | 1,356 |
| Aug 11, 2025 | 40.40 | 40.40 | 35.53 | 36.33 | 36.33 | -3.43% | 940 |
| Aug 8, 2025 | 36.05 | 39.70 | 36.05 | 37.62 | 37.62 | 0.32% | 796 |
| Aug 7, 2025 | 43.00 | 43.00 | 36.07 | 37.50 | 37.50 | -0.58% | 1,332 |
| Aug 6, 2025 | 38.60 | 40.78 | 36.21 | 37.72 | 37.72 | -2.23% | 1,043 |
| Aug 5, 2025 | 41.50 | 41.50 | 38.03 | 38.58 | 38.58 | -1.08% | 406 |
| Aug 4, 2025 | 40.90 | 40.90 | 37.32 | 39.00 | 39.00 | -2.26% | 203 |
| Aug 1, 2025 | 43.00 | 43.00 | 37.00 | 39.90 | 39.90 | 7.17% | 1,726 |
| Jul 31, 2025 | 37.50 | 39.96 | 35.15 | 37.23 | 37.23 | -2.41% | 1,055 |
| Jul 30, 2025 | 40.49 | 40.49 | 38.00 | 38.15 | 38.15 | 0.37% | 1,118 |
| Jul 29, 2025 | 37.05 | 41.00 | 37.05 | 38.01 | 38.01 | 0.18% | 9,626 |
| Jul 28, 2025 | 40.57 | 40.57 | 36.70 | 37.94 | 37.94 | -5.15% | 1,533 |
| Jul 25, 2025 | 40.99 | 40.99 | 38.53 | 40.00 | 40.00 | 0.30% | 134 |
| Jul 24, 2025 | 41.90 | 41.90 | 38.00 | 39.88 | 39.88 | 2.02% | 284 |
| Jul 23, 2025 | 40.39 | 40.39 | 38.50 | 39.09 | 39.09 | -1.81% | 4,651 |
| Jul 22, 2025 | 41.98 | 41.98 | 38.02 | 39.81 | 39.81 | 4.60% | 1,130 |
| Jul 21, 2025 | 38.98 | 40.27 | 38.04 | 38.06 | 38.06 | -2.83% | 694 |
| Jul 18, 2025 | 38.99 | 39.34 | 37.62 | 39.17 | 39.17 | 2.75% | 1,397 |
| Jul 17, 2025 | 39.10 | 39.37 | 37.60 | 38.12 | 38.12 | -6.52% | 4,214 |
| Jul 16, 2025 | 40.99 | 40.99 | 38.62 | 40.78 | 40.78 | 2.69% | 5,768 |
| Jul 15, 2025 | 38.40 | 42.00 | 38.40 | 39.71 | 39.71 | -0.92% | 2,546 |
| Jul 14, 2025 | 38.35 | 40.89 | 38.35 | 40.08 | 40.08 | 2.38% | 2,314 |
| Jul 11, 2025 | 38.30 | 39.87 | 38.30 | 39.15 | 39.15 | 0.41% | 1,442 |
| Jul 10, 2025 | 41.87 | 41.87 | 38.99 | 38.99 | 38.99 | - | 1,209 |
| Jul 9, 2025 | 42.00 | 42.00 | 38.54 | 38.99 | 38.99 | -1.99% | 1,348 |
| Jul 8, 2025 | 41.80 | 41.80 | 39.15 | 39.78 | 39.78 | 0.20% | 143 |
| Jul 7, 2025 | 40.70 | 40.70 | 39.65 | 39.70 | 39.70 | -1.98% | 671 |
| Jul 4, 2025 | 45.90 | 45.90 | 39.34 | 40.50 | 40.50 | 2.95% | 2,421 |
| Jul 3, 2025 | 42.00 | 42.00 | 39.01 | 39.34 | 39.34 | -1.45% | 2,010 |
| Jul 2, 2025 | 41.60 | 41.60 | 39.02 | 39.92 | 39.92 | -0.20% | 856 |
| Jul 1, 2025 | 42.86 | 42.86 | 39.01 | 40.00 | 40.00 | - | 2,369 |
| Jun 30, 2025 | 43.00 | 43.00 | 38.18 | 40.00 | 40.00 | - | 469 |
| Jun 27, 2025 | 40.98 | 42.60 | 39.13 | 40.00 | 40.00 | 0.58% | 17,075 |
| Jun 26, 2025 | 40.90 | 40.90 | 38.22 | 39.77 | 39.77 | 0.20% | 478 |
| Jun 25, 2025 | 38.39 | 39.96 | 38.39 | 39.69 | 39.69 | 3.39% | 596 |
| Jun 24, 2025 | 37.01 | 38.99 | 37.01 | 38.39 | 38.39 | 2.43% | 1,805 |
| Jun 23, 2025 | 37.90 | 37.90 | 36.70 | 37.48 | 37.48 | -0.27% | 817 |
| Jun 20, 2025 | 36.45 | 37.90 | 35.12 | 37.58 | 37.58 | 7.62% | 4,028 |
| Jun 19, 2025 | 37.10 | 38.99 | 32.98 | 34.92 | 34.92 | -10.46% | 16,077 |
| Jun 18, 2025 | 38.96 | 39.80 | 38.00 | 39.00 | 39.00 | 0.10% | 1,438 |
| Jun 17, 2025 | 39.97 | 39.97 | 38.62 | 38.96 | 38.96 | 0.13% | 1,280 |
| Jun 16, 2025 | 39.52 | 40.30 | 38.60 | 38.91 | 38.91 | -3.52% | 1,349 |
| Jun 13, 2025 | 41.00 | 41.00 | 38.50 | 40.33 | 40.33 | 0.90% | 2,066 |
| Jun 12, 2025 | 41.40 | 41.40 | 39.04 | 39.97 | 39.97 | 1.16% | 566 |
| Jun 11, 2025 | 40.45 | 40.45 | 39.00 | 39.51 | 39.51 | 0.13% | 1,098 |
| Jun 10, 2025 | 39.80 | 39.80 | 38.50 | 39.46 | 39.46 | -0.83% | 1,311 |
| Jun 9, 2025 | 40.00 | 40.00 | 38.25 | 39.79 | 39.79 | -0.38% | 4,509 |
| Jun 6, 2025 | 40.89 | 40.89 | 37.94 | 39.94 | 39.94 | 2.94% | 5,124 |