Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,285.85
+55.90 (4.54%)
At close: Jun 2, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,248.00 | 1,290.00 | 1,221.00 | 1,229.95 | 1,229.95 | 4.18% | 225,637 |
| May 29, 2026 | 1,238.95 | 1,239.45 | 1,168.00 | 1,180.65 | 1,180.65 | -3.83% | 25,947 |
| May 27, 2026 | 1,230.05 | 1,240.05 | 1,224.00 | 1,227.65 | 1,227.65 | -0.17% | 19,281 |
| May 26, 2026 | 1,224.90 | 1,242.00 | 1,213.30 | 1,229.75 | 1,229.75 | 0.99% | 29,439 |
| May 25, 2026 | 1,215.80 | 1,241.95 | 1,214.75 | 1,217.65 | 1,217.65 | 0.82% | 20,268 |
| May 22, 2026 | 1,211.00 | 1,224.80 | 1,201.30 | 1,207.70 | 1,207.70 | -0.23% | 16,287 |
| May 21, 2026 | 1,234.95 | 1,237.45 | 1,206.65 | 1,210.50 | 1,210.50 | -0.79% | 14,666 |
| May 20, 2026 | 1,208.15 | 1,261.00 | 1,187.30 | 1,220.15 | 1,220.15 | 0.03% | 43,657 |
| May 19, 2026 | 1,216.35 | 1,240.00 | 1,202.00 | 1,219.75 | 1,219.75 | 1.40% | 12,646 |
| May 18, 2026 | 1,207.30 | 1,219.10 | 1,175.20 | 1,202.85 | 1,202.85 | -2.81% | 34,042 |
| May 15, 2026 | 1,265.10 | 1,278.15 | 1,231.25 | 1,237.65 | 1,237.65 | -2.15% | 21,433 |
| May 14, 2026 | 1,272.20 | 1,293.05 | 1,239.50 | 1,264.80 | 1,264.80 | -1.18% | 27,297 |
| May 13, 2026 | 1,268.90 | 1,304.55 | 1,266.75 | 1,279.90 | 1,279.90 | 0.86% | 35,705 |
| May 12, 2026 | 1,369.30 | 1,374.45 | 1,261.00 | 1,268.95 | 1,268.95 | -7.34% | 65,927 |
| May 11, 2026 | 1,371.85 | 1,395.50 | 1,342.45 | 1,369.50 | 1,369.50 | 2.16% | 120,785 |
| May 8, 2026 | 1,269.00 | 1,398.00 | 1,255.00 | 1,340.60 | 1,340.60 | 5.86% | 197,028 |
| May 7, 2026 | 1,275.20 | 1,289.90 | 1,261.60 | 1,266.35 | 1,266.35 | -0.65% | 33,144 |
| May 6, 2026 | 1,250.10 | 1,280.00 | 1,250.10 | 1,274.60 | 1,274.60 | 2.22% | 27,919 |
| May 5, 2026 | 1,243.25 | 1,260.15 | 1,234.00 | 1,246.95 | 1,246.95 | -0.36% | 24,325 |
| May 4, 2026 | 1,242.05 | 1,277.30 | 1,232.70 | 1,251.45 | 1,251.45 | 0.55% | 31,966 |
| Apr 30, 2026 | 1,245.00 | 1,277.75 | 1,220.00 | 1,244.65 | 1,244.65 | -0.99% | 33,397 |
| Apr 29, 2026 | 1,291.60 | 1,307.00 | 1,250.75 | 1,257.10 | 1,257.10 | -2.30% | 65,420 |
| Apr 28, 2026 | 1,234.90 | 1,295.70 | 1,234.00 | 1,286.75 | 1,286.75 | 4.22% | 100,078 |
| Apr 27, 2026 | 1,219.90 | 1,247.30 | 1,210.00 | 1,234.70 | 1,234.70 | 2.72% | 26,885 |
| Apr 24, 2026 | 1,232.65 | 1,232.65 | 1,190.70 | 1,201.95 | 1,201.95 | -1.79% | 21,949 |
| Apr 23, 2026 | 1,222.85 | 1,254.60 | 1,210.80 | 1,223.85 | 1,223.85 | 0.07% | 25,114 |
| Apr 22, 2026 | 1,223.75 | 1,240.00 | 1,220.75 | 1,223.00 | 1,223.00 | 0.10% | 30,757 |
| Apr 21, 2026 | 1,199.95 | 1,244.00 | 1,195.15 | 1,221.80 | 1,221.80 | 2.11% | 55,625 |
| Apr 20, 2026 | 1,225.30 | 1,230.00 | 1,189.90 | 1,196.55 | 1,196.55 | -2.42% | 37,096 |
| Apr 17, 2026 | 1,228.50 | 1,238.70 | 1,214.00 | 1,226.25 | 1,226.25 | 1.07% | 29,684 |
| Apr 16, 2026 | 1,232.60 | 1,256.00 | 1,204.35 | 1,213.25 | 1,213.25 | -1.15% | 59,319 |
| Apr 15, 2026 | 1,232.10 | 1,241.00 | 1,217.00 | 1,227.35 | 1,227.35 | 1.17% | 70,967 |
| Apr 13, 2026 | 1,176.35 | 1,262.00 | 1,173.45 | 1,213.20 | 1,213.20 | 2.43% | 206,032 |
| Apr 10, 2026 | 1,146.20 | 1,230.00 | 1,134.90 | 1,184.45 | 1,184.45 | 4.75% | 155,439 |
| Apr 9, 2026 | 1,084.85 | 1,145.00 | 1,070.80 | 1,130.75 | 1,130.75 | 4.21% | 87,193 |
| Apr 8, 2026 | 1,085.15 | 1,102.00 | 1,060.00 | 1,085.10 | 1,085.10 | 5.66% | 68,427 |
| Apr 7, 2026 | 1,029.80 | 1,040.35 | 1,014.70 | 1,026.95 | 1,026.95 | -0.39% | 18,028 |
| Apr 6, 2026 | 1,023.55 | 1,040.30 | 1,005.55 | 1,030.95 | 1,030.95 | 0.88% | 45,517 |
| Apr 2, 2026 | 999.00 | 1,026.00 | 987.45 | 1,021.95 | 1,021.95 | -0.44% | 40,940 |
| Apr 1, 2026 | 1,010.05 | 1,048.50 | 993.05 | 1,026.45 | 1,026.45 | 6.21% | 92,641 |
| Mar 30, 2026 | 995.05 | 1,009.95 | 963.20 | 966.40 | 966.40 | -5.87% | 80,486 |
| Mar 27, 2026 | 1,064.70 | 1,064.70 | 1,014.90 | 1,026.70 | 1,026.70 | -3.37% | 56,194 |
| Mar 25, 2026 | 1,086.95 | 1,100.85 | 1,050.00 | 1,062.55 | 1,062.55 | -0.72% | 72,142 |
| Mar 24, 2026 | 1,073.95 | 1,113.30 | 1,043.25 | 1,070.25 | 1,070.25 | 4.48% | 276,839 |
| Mar 23, 2026 | 1,082.70 | 1,111.35 | 1,016.25 | 1,024.40 | 1,024.40 | -6.52% | 111,609 |
| Mar 20, 2026 | 1,004.50 | 1,130.00 | 1,004.50 | 1,095.90 | 1,095.90 | 9.62% | 475,738 |
| Mar 19, 2026 | 1,011.10 | 1,037.25 | 995.15 | 999.70 | 999.70 | -5.52% | 93,008 |
| Mar 18, 2026 | 907.40 | 1,073.90 | 904.60 | 1,058.15 | 1,058.15 | 17.13% | 400,442 |
| Mar 17, 2026 | 901.65 | 910.45 | 895.60 | 903.40 | 903.40 | 0.72% | 17,398 |
| Mar 16, 2026 | 882.40 | 907.45 | 867.85 | 896.95 | 896.95 | 1.91% | 41,271 |