Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,168.40
-50.00 (-4.10%)
At close: Dec 8, 2025
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |