Olympia Industries Limited (BOM:521105)
India · Delayed Price · Currency is INR 31.80
+2.12 (7.14%)
At close: Apr 22, 2026
Olympia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 30.30 | 30.30 | 29.00 | 29.68 | 29.68 | -1.07% | 165 |
| Apr 20, 2026 | 29.23 | 30.42 | 28.25 | 30.00 | 30.00 | 2.60% | 626 |
| Apr 17, 2026 | 31.00 | 31.00 | 28.05 | 29.24 | 29.24 | -0.75% | 3,652 |
| Apr 16, 2026 | 31.99 | 31.99 | 29.00 | 29.46 | 29.46 | -3.28% | 449 |
| Apr 15, 2026 | 32.00 | 32.00 | 28.92 | 30.46 | 30.46 | 2.08% | 1,716 |
| Apr 13, 2026 | 29.75 | 29.95 | 28.00 | 29.84 | 29.84 | -0.53% | 144 |
| Apr 10, 2026 | 30.00 | 31.29 | 28.17 | 30.00 | 30.00 | 5.56% | 4,252 |
| Apr 9, 2026 | 32.00 | 32.00 | 28.42 | 28.42 | 28.42 | -1.39% | 1,769 |
| Apr 8, 2026 | 28.26 | 29.78 | 28.25 | 28.82 | 28.82 | 1.12% | 1,266 |
| Apr 7, 2026 | 28.99 | 28.99 | 28.49 | 28.50 | 28.50 | 2.30% | 659 |
| Apr 6, 2026 | 28.48 | 28.48 | 27.00 | 27.86 | 27.86 | -2.21% | 2,587 |
| Apr 2, 2026 | 26.70 | 28.50 | 26.70 | 28.49 | 28.49 | -0.90% | 315 |
| Apr 1, 2026 | 29.80 | 29.80 | 26.10 | 28.75 | 28.75 | 10.58% | 882 |
| Mar 30, 2026 | 27.31 | 27.31 | 24.45 | 26.00 | 26.00 | -4.80% | 2,373 |
| Mar 27, 2026 | 30.79 | 30.79 | 27.02 | 27.31 | 27.31 | -11.30% | 1,088 |
| Mar 25, 2026 | 32.00 | 32.00 | 28.81 | 30.79 | 30.79 | 7.28% | 716 |
| Mar 24, 2026 | 26.82 | 29.00 | 26.82 | 28.70 | 28.70 | 7.01% | 97 |
| Mar 23, 2026 | 29.00 | 29.50 | 26.02 | 26.82 | 26.82 | -9.08% | 3,113 |
| Mar 20, 2026 | 29.35 | 30.80 | 29.33 | 29.50 | 29.50 | -2.74% | 2,166 |
| Mar 19, 2026 | 29.79 | 33.49 | 29.00 | 30.33 | 30.33 | 1.78% | 2,489 |
| Mar 18, 2026 | 27.83 | 29.90 | 27.50 | 29.80 | 29.80 | 7.08% | 5,421 |
| Mar 17, 2026 | 30.00 | 30.00 | 27.65 | 27.83 | 27.83 | 1.09% | 1,736 |
| Mar 16, 2026 | 28.20 | 31.12 | 26.00 | 27.53 | 27.53 | -2.51% | 4,150 |
| Mar 13, 2026 | 29.03 | 31.05 | 27.19 | 28.24 | 28.24 | -2.45% | 1,595 |
| Mar 12, 2026 | 29.00 | 31.58 | 28.01 | 28.95 | 28.95 | -5.08% | 1,269 |
| Mar 11, 2026 | 30.04 | 31.85 | 30.04 | 30.50 | 30.50 | 2.01% | 7 |
| Mar 10, 2026 | 29.05 | 31.80 | 28.16 | 29.90 | 29.90 | -3.55% | 4,068 |
| Mar 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 4.80% | 383 |
| Mar 6, 2026 | 31.00 | 32.41 | 28.00 | 29.58 | 29.58 | -8.73% | 1,805 |
| Mar 5, 2026 | 31.90 | 32.48 | 31.00 | 32.41 | 32.41 | 1.60% | 13 |
| Mar 4, 2026 | 32.85 | 32.85 | 31.00 | 31.90 | 31.90 | 5.63% | 1,689 |
| Mar 2, 2026 | 33.00 | 33.00 | 30.02 | 30.20 | 30.20 | -2.80% | 22,008 |
| Feb 27, 2026 | 31.00 | 31.50 | 29.85 | 31.07 | 31.07 | 5.79% | 670 |
| Feb 26, 2026 | 30.10 | 30.10 | 28.35 | 29.37 | 29.37 | -7.87% | 4,400 |
| Feb 25, 2026 | 32.35 | 32.35 | 29.80 | 31.88 | 31.88 | 0.66% | 142 |
| Feb 24, 2026 | 33.50 | 33.50 | 30.71 | 31.67 | 31.67 | 7.28% | 352 |
| Feb 23, 2026 | 32.75 | 32.75 | 29.30 | 29.52 | 29.52 | -9.42% | 748 |
| Feb 20, 2026 | 32.00 | 32.72 | 32.00 | 32.59 | 32.59 | -0.88% | 204 |
| Feb 19, 2026 | 33.15 | 33.15 | 31.11 | 32.88 | 32.88 | 0.15% | 302 |
| Feb 18, 2026 | 32.24 | 33.25 | 29.01 | 32.83 | 32.83 | 2.34% | 13,426 |
| Feb 17, 2026 | 30.86 | 32.41 | 29.90 | 32.08 | 32.08 | 6.97% | 1,388 |
| Feb 16, 2026 | 32.80 | 32.80 | 27.00 | 29.99 | 29.99 | -1.83% | 2,590 |
| Feb 13, 2026 | 31.20 | 32.88 | 30.24 | 30.55 | 30.55 | -2.08% | 3,329 |
| Feb 12, 2026 | 32.02 | 32.02 | 31.00 | 31.20 | 31.20 | -3.05% | 161 |
| Feb 11, 2026 | 30.70 | 32.50 | 30.70 | 32.18 | 32.18 | -2.96% | 466 |
| Feb 10, 2026 | 33.00 | 33.34 | 28.51 | 33.16 | 33.16 | 2.50% | 1,957 |
| Feb 9, 2026 | 33.90 | 33.90 | 30.50 | 32.35 | 32.35 | 3.99% | 1,108 |
| Feb 6, 2026 | 33.20 | 33.20 | 31.10 | 31.11 | 31.11 | 1.17% | 335 |
| Feb 5, 2026 | 30.00 | 33.90 | 30.00 | 30.75 | 30.75 | -1.25% | 943 |
| Feb 4, 2026 | 32.56 | 32.56 | 31.00 | 31.14 | 31.14 | -1.24% | 1,589 |