Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,022.80
-22.35 (-2.14%)
At close: Feb 6, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,041.50 | 1,041.50 | 1,014.35 | 1,022.80 | 1,022.80 | -2.14% | 10,470 |
| Feb 5, 2026 | 1,064.20 | 1,074.15 | 1,034.25 | 1,045.15 | 1,045.15 | -1.79% | 14,462 |
| Feb 4, 2026 | 1,055.25 | 1,084.40 | 1,048.80 | 1,064.15 | 1,064.15 | 0.50% | 30,284 |
| Feb 3, 2026 | 1,153.60 | 1,153.60 | 1,053.95 | 1,058.85 | 1,058.85 | -1.59% | 38,291 |
| Feb 2, 2026 | 1,069.95 | 1,086.60 | 1,053.10 | 1,075.95 | 1,075.95 | 0.42% | 22,495 |
| Feb 1, 2026 | 1,089.35 | 1,142.70 | 1,051.20 | 1,071.40 | 1,071.40 | -1.14% | 51,123 |
| Jan 30, 2026 | 1,041.95 | 1,091.40 | 1,041.95 | 1,083.80 | 1,083.80 | 2.07% | 23,429 |
| Jan 29, 2026 | 1,082.95 | 1,090.00 | 1,046.30 | 1,061.85 | 1,061.85 | -2.46% | 41,364 |
| Jan 28, 2026 | 995.75 | 1,092.10 | 995.00 | 1,088.60 | 1,088.60 | 10.16% | 66,117 |
| Jan 27, 2026 | 990.00 | 1,000.00 | 965.05 | 988.20 | 988.20 | -0.14% | 36,542 |
| Jan 23, 2026 | 1,022.90 | 1,032.00 | 983.80 | 989.60 | 989.60 | -3.25% | 34,997 |
| Jan 22, 2026 | 1,030.00 | 1,055.15 | 1,013.40 | 1,022.85 | 1,022.85 | 0.14% | 24,855 |
| Jan 21, 2026 | 1,016.70 | 1,045.30 | 1,010.00 | 1,021.40 | 1,021.40 | -1.36% | 39,255 |
| Jan 20, 2026 | 1,081.45 | 1,084.35 | 1,030.00 | 1,035.50 | 1,035.50 | -4.22% | 30,866 |
| Jan 19, 2026 | 1,100.00 | 1,106.25 | 1,077.05 | 1,081.15 | 1,081.15 | -2.45% | 20,262 |
| Jan 16, 2026 | 1,120.75 | 1,130.25 | 1,106.00 | 1,108.25 | 1,108.25 | -0.56% | 15,038 |
| Jan 14, 2026 | 1,121.20 | 1,138.00 | 1,099.10 | 1,114.50 | 1,114.50 | -1.37% | 29,436 |
| Jan 13, 2026 | 1,145.00 | 1,173.65 | 1,121.40 | 1,130.00 | 1,130.00 | -0.59% | 17,008 |
| Jan 12, 2026 | 1,143.75 | 1,145.50 | 1,121.00 | 1,136.65 | 1,136.65 | -1.72% | 25,991 |
| Jan 9, 2026 | 1,187.30 | 1,195.25 | 1,144.50 | 1,156.60 | 1,156.60 | -2.59% | 29,021 |
| 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 |