Olympia Industries Limited (BOM:521105)
India · Delayed Price · Currency is INR 23.40
-0.59 (-2.46%)
At close: Sep 29, 2026
Olympia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.47 | 24.47 | 23.40 | 23.40 | 23.40 | -2.46% | 3,456 |
| Sep 28, 2026 | 24.08 | 24.95 | 22.31 | 23.99 | 23.99 | 2.09% | 1,106 |
| Sep 25, 2026 | 23.45 | 25.63 | 23.45 | 23.50 | 23.50 | -3.65% | 2,552 |
| Sep 24, 2026 | 23.06 | 25.19 | 23.06 | 24.39 | 24.39 | 0.70% | 2,545 |
| Sep 23, 2026 | 24.73 | 24.74 | 24.10 | 24.22 | 24.22 | 0.54% | 1,638 |
| Sep 22, 2026 | 24.53 | 25.47 | 24.00 | 24.09 | 24.09 | -1.27% | 1,638 |
| Sep 21, 2026 | 24.35 | 25.66 | 23.99 | 24.40 | 24.40 | 0.16% | 1,934 |
| Sep 18, 2026 | 24.00 | 24.40 | 23.45 | 24.36 | 24.36 | 1.50% | 2,646 |
| Sep 17, 2026 | 23.42 | 25.90 | 23.42 | 24.00 | 24.00 | 2.52% | 7,348 |
| Sep 16, 2026 | 23.48 | 24.75 | 23.34 | 23.41 | 23.41 | -0.30% | 3,498 |
| Sep 15, 2026 | 23.31 | 24.44 | 23.30 | 23.48 | 23.48 | 0.51% | 1,200 |
| Sep 11, 2026 | 24.65 | 24.65 | 23.25 | 23.36 | 23.36 | 0.43% | 5,115 |
| Sep 10, 2026 | 24.70 | 24.70 | 22.71 | 23.26 | 23.26 | 0.13% | 9,043 |
| Sep 9, 2026 | 25.94 | 26.35 | 21.25 | 23.23 | 23.23 | -8.47% | 22,019 |
| Sep 8, 2026 | 25.95 | 26.46 | 25.00 | 25.38 | 25.38 | -2.20% | 1,438 |
| Sep 7, 2026 | 27.64 | 27.64 | 25.00 | 25.95 | 25.95 | 3.26% | 2,817 |
| Sep 4, 2026 | 25.38 | 25.95 | 25.00 | 25.13 | 25.13 | -0.51% | 7,071 |
| Sep 3, 2026 | 26.75 | 26.75 | 24.00 | 25.26 | 25.26 | -0.51% | 11,728 |
| Sep 2, 2026 | 26.00 | 26.00 | 24.50 | 25.39 | 25.39 | -2.35% | 892 |
| Sep 1, 2026 | 25.84 | 27.45 | 25.25 | 26.00 | 26.00 | 2.36% | 1,763 |
| Aug 31, 2026 | 25.90 | 25.90 | 24.90 | 25.40 | 25.40 | 1.89% | 2,363 |
| Aug 28, 2026 | 26.40 | 26.40 | 23.50 | 24.93 | 24.93 | -4.81% | 26,714 |
| Aug 27, 2026 | 32.00 | 32.00 | 25.50 | 26.19 | 26.19 | -14.10% | 47,687 |
| Aug 26, 2026 | 29.63 | 30.49 | 29.02 | 30.49 | 30.49 | 4.49% | 100 |
| Aug 25, 2026 | 29.25 | 30.00 | 28.53 | 29.18 | 29.18 | -3.41% | 605 |
| 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 |