Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,214.80
+19.45 (1.63%)
At close: Jan 7, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,214.10 | 1,215.30 | 1,180.00 | 1,187.35 | 1,187.35 | -2.26% | 11,338 |
| Jan 7, 2026 | 1,188.15 | 1,228.85 | 1,183.10 | 1,214.80 | 1,214.80 | 1.63% | 24,003 |
| Jan 6, 2026 | 1,240.95 | 1,240.95 | 1,191.50 | 1,195.35 | 1,195.35 | -3.70% | 15,055 |
| Jan 5, 2026 | 1,265.80 | 1,265.80 | 1,234.15 | 1,241.30 | 1,241.30 | -0.63% | 24,818 |
| Jan 2, 2026 | 1,212.00 | 1,274.00 | 1,212.00 | 1,249.20 | 1,249.20 | 4.05% | 132,090 |
| Jan 1, 2026 | 1,224.70 | 1,224.70 | 1,197.85 | 1,200.55 | 1,200.55 | 0.13% | 10,113 |
| Dec 31, 2025 | 1,212.70 | 1,212.95 | 1,196.15 | 1,198.95 | 1,198.95 | -0.87% | 9,959 |
| Dec 30, 2025 | 1,188.15 | 1,218.45 | 1,182.15 | 1,209.45 | 1,209.45 | 0.79% | 17,764 |
| Dec 29, 2025 | 1,234.50 | 1,234.50 | 1,191.50 | 1,200.00 | 1,200.00 | -2.81% | 10,970 |
| Dec 26, 2025 | 1,249.75 | 1,249.75 | 1,231.15 | 1,234.65 | 1,234.65 | -1.09% | 20,122 |
| Dec 24, 2025 | 1,196.80 | 1,272.00 | 1,194.65 | 1,248.20 | 1,248.20 | 4.32% | 91,916 |
| Dec 23, 2025 | 1,185.70 | 1,204.65 | 1,179.25 | 1,196.55 | 1,196.55 | 0.81% | 20,448 |
| Dec 22, 2025 | 1,180.00 | 1,223.50 | 1,173.80 | 1,186.90 | 1,186.90 | 0.94% | 28,645 |
| Dec 19, 2025 | 1,134.20 | 1,180.95 | 1,134.20 | 1,175.85 | 1,175.85 | 3.68% | 17,623 |
| Dec 18, 2025 | 1,162.70 | 1,162.70 | 1,130.00 | 1,134.15 | 1,134.15 | -2.28% | 14,758 |
| Dec 17, 2025 | 1,197.30 | 1,197.35 | 1,157.80 | 1,160.65 | 1,160.65 | -2.84% | 11,433 |
| Dec 16, 2025 | 1,219.95 | 1,219.95 | 1,191.45 | 1,194.55 | 1,194.55 | -2.13% | 7,633 |
| Dec 15, 2025 | 1,210.00 | 1,231.25 | 1,199.00 | 1,220.50 | 1,220.50 | 0.63% | 11,247 |
| Dec 12, 2025 | 1,196.75 | 1,218.60 | 1,196.75 | 1,212.80 | 1,212.80 | 1.49% | 28,470 |
| Dec 11, 2025 | 1,181.70 | 1,200.00 | 1,173.25 | 1,195.00 | 1,195.00 | 0.85% | 18,313 |
| Dec 10, 2025 | 1,219.55 | 1,222.00 | 1,180.85 | 1,184.95 | 1,184.95 | -1.77% | 31,249 |
| Dec 9, 2025 | 1,167.30 | 1,222.00 | 1,151.40 | 1,206.35 | 1,206.35 | 3.25% | 53,039 |
| Dec 8, 2025 | 1,218.15 | 1,222.40 | 1,163.70 | 1,168.40 | 1,168.40 | -4.10% | 47,944 |
| Dec 5, 2025 | 1,238.65 | 1,240.05 | 1,202.60 | 1,218.40 | 1,218.40 | -1.63% | 24,635 |
| Dec 4, 2025 | 1,209.50 | 1,245.00 | 1,198.05 | 1,238.60 | 1,238.60 | 2.41% | 30,238 |
| Dec 3, 2025 | 1,235.85 | 1,253.95 | 1,205.60 | 1,209.50 | 1,209.50 | -2.22% | 27,214 |
| Dec 2, 2025 | 1,251.00 | 1,255.40 | 1,220.00 | 1,237.00 | 1,237.00 | -1.08% | 41,025 |
| Dec 1, 2025 | 1,252.10 | 1,278.85 | 1,248.00 | 1,250.55 | 1,250.55 | -0.04% | 23,247 |
| Nov 28, 2025 | 1,269.35 | 1,275.45 | 1,248.55 | 1,251.00 | 1,251.00 | -1.53% | 27,127 |
| Nov 27, 2025 | 1,283.05 | 1,302.95 | 1,268.15 | 1,270.50 | 1,270.50 | -0.96% | 10,183 |
| Nov 26, 2025 | 1,270.25 | 1,293.95 | 1,270.25 | 1,282.80 | 1,282.80 | 1.08% | 19,992 |
| Nov 25, 2025 | 1,273.15 | 1,284.20 | 1,265.05 | 1,269.15 | 1,269.15 | -0.29% | 28,195 |
| Nov 24, 2025 | 1,315.55 | 1,329.25 | 1,262.80 | 1,272.90 | 1,272.90 | -4.16% | 57,473 |
| Nov 21, 2025 | 1,373.70 | 1,387.20 | 1,320.80 | 1,328.10 | 1,328.10 | -3.88% | 15,898 |
| Nov 20, 2025 | 1,385.50 | 1,398.45 | 1,370.80 | 1,381.75 | 1,381.75 | -0.42% | 21,173 |
| Nov 19, 2025 | 1,377.30 | 1,403.20 | 1,365.00 | 1,387.60 | 1,387.60 | 0.48% | 13,070 |
| Nov 18, 2025 | 1,407.95 | 1,408.40 | 1,371.00 | 1,380.95 | 1,380.95 | -1.95% | 33,444 |
| Nov 17, 2025 | 1,410.20 | 1,422.15 | 1,404.30 | 1,408.40 | 1,408.40 | 0.07% | 19,828 |
| Nov 14, 2025 | 1,411.00 | 1,429.00 | 1,396.25 | 1,407.45 | 1,407.45 | -1.06% | 30,215 |
| Nov 13, 2025 | 1,428.75 | 1,469.00 | 1,415.30 | 1,422.60 | 1,422.60 | -0.42% | 37,569 |
| Nov 12, 2025 | 1,410.00 | 1,443.65 | 1,410.00 | 1,428.55 | 1,428.55 | 1.46% | 32,144 |
| Nov 11, 2025 | 1,474.85 | 1,476.95 | 1,392.10 | 1,408.00 | 1,408.00 | -4.89% | 43,262 |
| Nov 10, 2025 | 1,522.05 | 1,538.50 | 1,462.20 | 1,480.40 | 1,480.40 | -2.29% | 21,260 |
| Nov 7, 2025 | 1,521.00 | 1,524.00 | 1,493.35 | 1,515.10 | 1,515.10 | -0.64% | 8,071 |
| Nov 6, 2025 | 1,514.75 | 1,530.00 | 1,495.00 | 1,524.85 | 1,524.85 | 0.53% | 12,318 |
| Nov 4, 2025 | 1,508.90 | 1,537.65 | 1,508.90 | 1,516.75 | 1,516.75 | 0.20% | 33,377 |
| Nov 3, 2025 | 1,556.35 | 1,556.60 | 1,511.30 | 1,513.65 | 1,513.65 | -2.25% | 11,964 |
| Oct 31, 2025 | 1,528.00 | 1,570.90 | 1,508.65 | 1,548.45 | 1,548.45 | 1.19% | 19,971 |
| Oct 30, 2025 | 1,525.75 | 1,537.45 | 1,507.60 | 1,530.25 | 1,530.25 | 0.29% | 15,567 |
| Oct 29, 2025 | 1,499.95 | 1,540.80 | 1,490.75 | 1,525.75 | 1,525.75 | 2.12% | 33,653 |