Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 934.70
+42.80 (4.80%)
At close: Mar 10, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 909.70 | 951.95 | 897.65 | 934.70 | 934.70 | 4.80% | 35,613 |
| Mar 9, 2026 | 899.95 | 899.95 | 874.05 | 891.90 | 891.90 | -1.82% | 34,884 |
| Mar 6, 2026 | 928.90 | 937.70 | 906.30 | 908.40 | 908.40 | -2.21% | 19,202 |
| Mar 5, 2026 | 915.80 | 933.95 | 907.00 | 928.90 | 928.90 | 2.48% | 33,828 |
| Mar 4, 2026 | 927.05 | 930.00 | 903.00 | 906.45 | 906.45 | -3.92% | 67,488 |
| Mar 2, 2026 | 918.25 | 981.95 | 918.25 | 943.40 | 943.40 | -5.40% | 45,001 |
| Feb 27, 2026 | 1,010.00 | 1,013.10 | 995.20 | 997.30 | 997.30 | -1.31% | 20,596 |
| Feb 26, 2026 | 1,011.05 | 1,032.00 | 1,005.60 | 1,010.50 | 1,010.50 | -0.14% | 17,880 |
| Feb 25, 2026 | 1,024.20 | 1,029.00 | 1,007.00 | 1,011.95 | 1,011.95 | -1.19% | 16,061 |
| Feb 24, 2026 | 1,042.00 | 1,042.00 | 1,010.00 | 1,024.15 | 1,024.15 | -1.70% | 25,061 |
| Feb 23, 2026 | 1,015.50 | 1,061.00 | 988.75 | 1,041.90 | 1,041.90 | 2.61% | 74,390 |
| Feb 20, 2026 | 1,010.80 | 1,023.00 | 1,000.60 | 1,015.40 | 1,015.40 | 0.35% | 9,150 |
| Feb 19, 2026 | 1,027.20 | 1,037.30 | 1,008.05 | 1,011.90 | 1,011.90 | -1.48% | 11,546 |
| Feb 18, 2026 | 1,027.95 | 1,039.90 | 1,025.20 | 1,027.15 | 1,027.15 | 0.03% | 36,240 |
| Feb 17, 2026 | 1,022.50 | 1,033.05 | 1,021.85 | 1,026.80 | 1,026.80 | 0.43% | 8,614 |
| Feb 16, 2026 | 1,006.50 | 1,040.00 | 1,006.50 | 1,022.40 | 1,022.40 | 0.10% | 8,237 |
| Feb 13, 2026 | 1,010.50 | 1,031.00 | 1,009.25 | 1,021.40 | 1,021.40 | -1.00% | 15,307 |
| Feb 12, 2026 | 1,051.75 | 1,051.75 | 1,028.45 | 1,031.70 | 1,031.70 | -1.91% | 9,130 |
| Feb 11, 2026 | 1,062.00 | 1,063.50 | 1,043.45 | 1,051.75 | 1,051.75 | -0.77% | 17,165 |
| Feb 10, 2026 | 1,053.55 | 1,083.00 | 1,053.55 | 1,059.90 | 1,059.90 | 0.23% | 19,655 |
| Feb 9, 2026 | 1,023.50 | 1,060.10 | 1,023.50 | 1,057.45 | 1,057.45 | 3.39% | 12,549 |
| 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 |