Olympia Industries Limited (BOM:521105)
India · Delayed Price · Currency is INR 29.18
-1.03 (-3.41%)
At close: Aug 25, 2026
Olympia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 30.50 | 30.60 | 28.70 | 30.21 | 30.21 | -0.23% | 4,348 |
| Aug 21, 2026 | 28.85 | 30.60 | 28.61 | 30.28 | 30.28 | 5.07% | 1,049 |
| Aug 20, 2026 | 30.94 | 30.94 | 28.50 | 28.82 | 28.82 | -3.77% | 498 |
| Aug 19, 2026 | 30.99 | 30.99 | 28.76 | 29.95 | 29.95 | 0.64% | 594 |
| Aug 18, 2026 | 28.56 | 30.10 | 28.56 | 29.76 | 29.76 | 0.68% | 300 |
| Aug 17, 2026 | 28.00 | 30.30 | 28.00 | 29.56 | 29.56 | 1.93% | 206 |
| Aug 14, 2026 | 33.00 | 33.00 | 29.00 | 29.00 | 29.00 | -4.92% | 259 |
| Aug 13, 2026 | 28.57 | 31.99 | 28.00 | 30.50 | 30.50 | 6.83% | 4,493 |
| Aug 12, 2026 | 30.01 | 34.00 | 28.51 | 28.55 | 28.55 | -6.91% | 1,312 |
| Aug 11, 2026 | 32.47 | 32.47 | 27.60 | 30.67 | 30.67 | -2.14% | 1,882 |
| Aug 10, 2026 | 36.20 | 36.20 | 31.01 | 31.34 | 31.34 | 3.09% | 5,151 |
| Aug 7, 2026 | 31.48 | 31.48 | 28.62 | 30.40 | 30.40 | 1.33% | 924 |
| Aug 6, 2026 | 31.47 | 31.47 | 28.60 | 30.00 | 30.00 | 4.79% | 66 |
| Aug 5, 2026 | 29.95 | 29.95 | 28.50 | 28.63 | 28.63 | -4.57% | 738 |
| Aug 4, 2026 | 31.49 | 31.49 | 28.60 | 30.00 | 30.00 | 3.31% | 384 |
| Aug 3, 2026 | 28.50 | 30.10 | 28.50 | 29.04 | 29.04 | 0.17% | 2,485 |
| Jul 31, 2026 | 29.35 | 29.40 | 28.51 | 28.99 | 28.99 | -0.38% | 610 |
| Jul 30, 2026 | 30.95 | 30.95 | 28.55 | 29.10 | 29.10 | -1.76% | 135 |
| Jul 29, 2026 | 28.69 | 30.15 | 28.69 | 29.62 | 29.62 | 3.24% | 16 |
| Jul 28, 2026 | 30.45 | 30.45 | 26.16 | 28.69 | 28.69 | -3.47% | 608 |
| Jul 27, 2026 | 29.95 | 29.95 | 28.80 | 29.72 | 29.72 | 1.12% | 201 |
| Jul 24, 2026 | 28.00 | 30.69 | 28.00 | 29.39 | 29.39 | 2.76% | 40 |
| Jul 23, 2026 | 30.75 | 30.75 | 28.60 | 28.60 | 28.60 | 0.11% | 960 |
| Jul 22, 2026 | 31.90 | 31.90 | 28.12 | 28.57 | 28.57 | -5.33% | 230 |
| Jul 21, 2026 | 32.47 | 32.47 | 28.50 | 30.18 | 30.18 | -0.07% | 439 |
| Jul 20, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | -0.95% | 735 |
| Jul 17, 2026 | 29.55 | 30.90 | 28.91 | 30.49 | 30.49 | 3.18% | 1,133 |
| Jul 16, 2026 | 29.30 | 31.98 | 28.56 | 29.55 | 29.55 | -1.50% | 1,491 |
| Jul 15, 2026 | 29.27 | 32.00 | 29.27 | 30.00 | 30.00 | 2.01% | 159 |
| Jul 14, 2026 | 30.02 | 30.02 | 29.20 | 29.41 | 29.41 | -2.06% | 62 |
| Jul 13, 2026 | 30.24 | 30.24 | 30.02 | 30.03 | 30.03 | -1.18% | 75 |
| Jul 10, 2026 | 30.85 | 30.85 | 30.39 | 30.39 | 30.39 | 1.98% | 9 |
| Jul 9, 2026 | 28.83 | 30.45 | 28.33 | 29.80 | 29.80 | 3.36% | 2,155 |
| Jul 8, 2026 | 30.70 | 30.70 | 28.71 | 28.83 | 28.83 | -3.51% | 1,701 |
| Jul 7, 2026 | 30.90 | 30.90 | 28.71 | 29.88 | 29.88 | 2.50% | 39 |
| Jul 6, 2026 | 30.00 | 31.80 | 28.41 | 29.15 | 29.15 | -2.83% | 2,744 |
| Jul 3, 2026 | 32.00 | 32.00 | 29.52 | 30.00 | 30.00 | 3.41% | 1,076 |
| Jul 2, 2026 | 30.77 | 30.77 | 28.65 | 29.01 | 29.01 | -7.61% | 592 |
| Jul 1, 2026 | 33.00 | 33.00 | 29.06 | 31.40 | 31.40 | 8.28% | 602 |
| Jun 30, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -0.55% | 55 |
| Jun 29, 2026 | 32.25 | 32.25 | 29.06 | 29.16 | 29.16 | 0.34% | 513 |
| Jun 25, 2026 | 33.00 | 33.00 | 29.00 | 29.06 | 29.06 | -7.16% | 1,913 |
| Jun 24, 2026 | 31.80 | 31.80 | 29.05 | 31.30 | 31.30 | 4.86% | 981 |
| Jun 23, 2026 | 29.75 | 31.98 | 29.75 | 29.85 | 29.85 | 0.34% | 167 |
| Jun 22, 2026 | 29.81 | 31.00 | 29.73 | 29.75 | 29.75 | -2.20% | 518 |
| Jun 19, 2026 | 30.88 | 30.88 | 28.80 | 30.42 | 30.42 | -1.49% | 325 |
| Jun 18, 2026 | 31.80 | 31.80 | 29.10 | 30.88 | 30.88 | 2.86% | 637 |
| Jun 17, 2026 | 30.74 | 30.74 | 29.00 | 30.02 | 30.02 | -1.38% | 201 |
| Jun 16, 2026 | 29.00 | 30.77 | 28.85 | 30.44 | 30.44 | 5.26% | 1,784 |
| Jun 15, 2026 | 31.40 | 31.40 | 26.00 | 28.92 | 28.92 | -5.18% | 11,086 |