Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,548.45
+18.20 (1.19%)
At close: Oct 31, 2025
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1,428.05 | 1,508.75 | 1,426.85 | 1,494.05 | 1,494.05 | 4.62% | 60,158 |
| Oct 27, 2025 | 1,415.65 | 1,439.70 | 1,415.65 | 1,428.05 | 1,428.05 | 1.08% | 12,377 |
| Oct 24, 2025 | 1,425.00 | 1,430.00 | 1,401.00 | 1,412.75 | 1,412.75 | -0.62% | 27,637 |
| Oct 23, 2025 | 1,440.00 | 1,456.05 | 1,417.40 | 1,421.55 | 1,421.55 | -1.22% | 8,811 |
| Oct 21, 2025 | 1,442.60 | 1,460.00 | 1,432.80 | 1,439.15 | 1,439.15 | -0.24% | 8,236 |
| Oct 20, 2025 | 1,448.70 | 1,452.70 | 1,421.25 | 1,442.55 | 1,442.55 | 1.14% | 11,055 |
| Oct 17, 2025 | 1,443.50 | 1,455.35 | 1,424.00 | 1,426.30 | 1,426.30 | -1.18% | 12,975 |
| Oct 16, 2025 | 1,467.60 | 1,472.40 | 1,441.00 | 1,443.35 | 1,443.35 | -1.24% | 13,975 |
| Oct 15, 2025 | 1,434.15 | 1,490.30 | 1,434.15 | 1,461.45 | 1,461.45 | 0.89% | 20,823 |
| Oct 14, 2025 | 1,476.40 | 1,488.95 | 1,415.95 | 1,448.50 | 1,448.50 | -1.89% | 54,800 |
| Oct 13, 2025 | 1,503.85 | 1,510.50 | 1,470.65 | 1,476.40 | 1,476.40 | -2.65% | 19,650 |
| Oct 10, 2025 | 1,533.00 | 1,553.00 | 1,511.10 | 1,516.55 | 1,516.55 | -1.12% | 14,221 |
| Oct 9, 2025 | 1,525.05 | 1,541.20 | 1,512.20 | 1,533.80 | 1,533.80 | 0.47% | 15,208 |
| Oct 8, 2025 | 1,539.75 | 1,559.70 | 1,522.45 | 1,526.70 | 1,526.70 | -0.85% | 27,032 |
| Oct 7, 2025 | 1,551.55 | 1,561.40 | 1,525.00 | 1,539.75 | 1,539.75 | -1.46% | 11,394 |
| Oct 6, 2025 | 1,540.55 | 1,577.00 | 1,535.20 | 1,562.60 | 1,562.60 | 1.22% | 15,366 |
| Oct 3, 2025 | 1,558.00 | 1,564.20 | 1,537.90 | 1,543.75 | 1,543.75 | -0.89% | 13,656 |
| Oct 1, 2025 | 1,550.00 | 1,570.00 | 1,540.45 | 1,557.55 | 1,557.55 | 0.28% | 24,266 |
| Sep 30, 2025 | 1,576.00 | 1,577.95 | 1,530.00 | 1,553.20 | 1,553.20 | -1.15% | 39,102 |
| Sep 29, 2025 | 1,558.85 | 1,595.00 | 1,552.30 | 1,571.20 | 1,571.20 | 1.03% | 36,935 |
| Sep 26, 2025 | 1,607.00 | 1,612.40 | 1,545.60 | 1,555.20 | 1,555.20 | -3.52% | 76,874 |
| Sep 25, 2025 | 1,662.95 | 1,662.95 | 1,605.70 | 1,611.90 | 1,611.90 | -1.88% | 27,693 |
| Sep 24, 2025 | 1,655.15 | 1,688.85 | 1,635.75 | 1,642.80 | 1,642.80 | -1.66% | 43,253 |
| Sep 23, 2025 | 1,663.00 | 1,712.50 | 1,651.10 | 1,670.50 | 1,670.50 | 0.51% | 101,860 |
| Sep 22, 2025 | 1,630.15 | 1,694.00 | 1,630.15 | 1,662.10 | 1,662.10 | 1.37% | 38,518 |
| Sep 19, 2025 | 1,655.05 | 1,665.95 | 1,631.90 | 1,639.65 | 1,639.65 | -1.52% | 50,655 |
| Sep 18, 2025 | 1,671.80 | 1,688.80 | 1,650.15 | 1,665.00 | 1,664.60 | 0.13% | 35,168 |
| Sep 17, 2025 | 1,639.55 | 1,683.95 | 1,630.00 | 1,662.80 | 1,662.40 | 1.88% | 95,553 |
| Sep 16, 2025 | 1,659.65 | 1,659.65 | 1,622.90 | 1,632.10 | 1,631.71 | -0.85% | 24,137 |
| Sep 15, 2025 | 1,650.55 | 1,670.00 | 1,642.00 | 1,646.10 | 1,645.71 | -0.01% | 53,352 |
| Sep 12, 2025 | 1,612.00 | 1,655.00 | 1,612.00 | 1,646.25 | 1,645.86 | 2.61% | 133,599 |
| Sep 11, 2025 | 1,614.30 | 1,669.50 | 1,592.05 | 1,604.30 | 1,603.92 | -0.62% | 188,563 |
| Sep 10, 2025 | 1,574.90 | 1,623.75 | 1,546.55 | 1,614.30 | 1,613.91 | 2.99% | 83,285 |
| Sep 9, 2025 | 1,500.05 | 1,573.00 | 1,493.10 | 1,567.50 | 1,567.12 | 3.98% | 64,106 |
| Sep 8, 2025 | 1,553.90 | 1,553.90 | 1,500.85 | 1,507.45 | 1,507.09 | -1.17% | 61,988 |
| Sep 5, 2025 | 1,538.00 | 1,566.15 | 1,520.35 | 1,525.25 | 1,524.88 | -0.88% | 44,486 |
| Sep 4, 2025 | 1,581.80 | 1,610.00 | 1,532.95 | 1,538.75 | 1,538.38 | -2.72% | 56,850 |
| Sep 3, 2025 | 1,563.05 | 1,614.85 | 1,562.00 | 1,581.75 | 1,581.37 | 0.58% | 80,703 |
| Sep 2, 2025 | 1,585.00 | 1,606.30 | 1,566.00 | 1,572.60 | 1,572.22 | -0.68% | 76,102 |
| Sep 1, 2025 | 1,542.80 | 1,591.40 | 1,534.25 | 1,583.30 | 1,582.92 | 2.73% | 56,655 |
| Aug 29, 2025 | 1,505.00 | 1,565.00 | 1,503.45 | 1,541.15 | 1,540.78 | 2.63% | 128,821 |
| Aug 28, 2025 | 1,594.65 | 1,594.65 | 1,492.45 | 1,501.65 | 1,501.29 | -5.80% | 165,108 |
| Aug 26, 2025 | 1,606.80 | 1,626.80 | 1,580.00 | 1,594.05 | 1,593.67 | -0.37% | 102,890 |
| Aug 25, 2025 | 1,561.05 | 1,689.75 | 1,559.00 | 1,600.00 | 1,599.62 | 2.92% | 416,442 |
| Aug 22, 2025 | 1,531.70 | 1,595.10 | 1,526.35 | 1,554.65 | 1,554.28 | 1.66% | 100,545 |
| Aug 21, 2025 | 1,543.35 | 1,550.00 | 1,521.10 | 1,529.30 | 1,528.93 | 0.07% | 38,838 |