Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,228.85
-14.40 (-1.16%)
At close: Sep 4, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,247.00 | 1,261.60 | 1,224.00 | 1,228.85 | 1,228.85 | -1.16% | 26,786 |
| Sep 3, 2026 | 1,243.10 | 1,288.40 | 1,240.35 | 1,243.25 | 1,243.25 | 0.22% | 30,260 |
| Sep 2, 2026 | 1,225.70 | 1,265.00 | 1,225.70 | 1,240.50 | 1,240.50 | -0.59% | 17,609 |
| Sep 1, 2026 | 1,280.05 | 1,290.00 | 1,242.30 | 1,247.90 | 1,247.90 | -2.26% | 25,271 |
| Aug 31, 2026 | 1,308.55 | 1,322.75 | 1,271.40 | 1,276.75 | 1,276.75 | -2.87% | 37,030 |
| Aug 28, 2026 | 1,324.10 | 1,328.50 | 1,304.55 | 1,314.45 | 1,314.45 | -0.90% | 15,429 |
| Aug 27, 2026 | 1,329.00 | 1,337.60 | 1,319.00 | 1,326.35 | 1,326.35 | -0.06% | 12,524 |
| Aug 26, 2026 | 1,305.95 | 1,369.50 | 1,304.15 | 1,327.15 | 1,327.15 | 2.74% | 64,885 |
| Aug 25, 2026 | 1,298.05 | 1,306.75 | 1,280.20 | 1,291.75 | 1,291.75 | -0.43% | 16,816 |
| Aug 24, 2026 | 1,332.90 | 1,338.00 | 1,292.50 | 1,297.35 | 1,297.35 | -1.39% | 25,605 |
| Aug 21, 2026 | 1,293.10 | 1,352.75 | 1,293.10 | 1,315.60 | 1,315.60 | 1.83% | 50,993 |
| Aug 20, 2026 | 1,317.45 | 1,325.00 | 1,285.50 | 1,291.90 | 1,291.90 | -1.02% | 10,486 |
| Aug 19, 2026 | 1,332.00 | 1,332.00 | 1,298.95 | 1,305.25 | 1,305.25 | -1.40% | 14,764 |
| Aug 18, 2026 | 1,332.30 | 1,337.55 | 1,318.00 | 1,323.85 | 1,323.85 | 0.42% | 9,118 |
| Aug 17, 2026 | 1,317.00 | 1,334.80 | 1,306.50 | 1,318.25 | 1,318.25 | 0.02% | 24,412 |
| Aug 14, 2026 | 1,315.65 | 1,360.00 | 1,311.00 | 1,317.95 | 1,317.95 | -5.47% | 76,071 |
| Aug 13, 2026 | 1,401.00 | 1,415.00 | 1,359.25 | 1,394.20 | 1,394.20 | 0.75% | 41,496 |
| Aug 12, 2026 | 1,403.95 | 1,403.95 | 1,375.00 | 1,383.80 | 1,383.80 | -0.56% | 16,257 |
| Aug 11, 2026 | 1,356.05 | 1,416.20 | 1,356.05 | 1,391.60 | 1,391.60 | 1.52% | 34,604 |
| Aug 10, 2026 | 1,397.45 | 1,397.45 | 1,365.15 | 1,370.75 | 1,370.75 | -1.03% | 9,914 |
| Aug 7, 2026 | 1,382.15 | 1,393.85 | 1,378.85 | 1,384.95 | 1,384.95 | -1.18% | 15,997 |
| Aug 6, 2026 | 1,405.00 | 1,420.85 | 1,386.20 | 1,401.45 | 1,401.45 | 0.20% | 23,755 |
| Aug 5, 2026 | 1,369.40 | 1,406.45 | 1,350.20 | 1,398.60 | 1,398.60 | 3.73% | 35,204 |
| Aug 4, 2026 | 1,347.75 | 1,351.10 | 1,332.15 | 1,348.35 | 1,348.35 | 0.44% | 13,290 |
| Aug 3, 2026 | 1,325.30 | 1,353.00 | 1,325.30 | 1,342.40 | 1,342.40 | 1.33% | 24,648 |
| Jul 31, 2026 | 1,317.15 | 1,339.00 | 1,317.15 | 1,324.75 | 1,324.75 | -0.21% | 15,755 |
| Jul 30, 2026 | 1,302.05 | 1,345.30 | 1,302.05 | 1,327.50 | 1,327.50 | -0.20% | 11,325 |
| Jul 29, 2026 | 1,314.25 | 1,336.15 | 1,314.25 | 1,330.15 | 1,330.15 | 1.28% | 10,824 |
| Jul 28, 2026 | 1,328.10 | 1,343.85 | 1,310.00 | 1,313.30 | 1,313.30 | -1.15% | 13,347 |
| Jul 27, 2026 | 1,360.65 | 1,360.65 | 1,324.95 | 1,328.55 | 1,328.55 | -0.43% | 12,276 |
| Jul 24, 2026 | 1,305.00 | 1,343.85 | 1,298.00 | 1,334.25 | 1,334.25 | 1.17% | 16,785 |
| Jul 23, 2026 | 1,337.00 | 1,344.95 | 1,315.00 | 1,318.80 | 1,318.80 | -1.97% | 9,976 |
| Jul 22, 2026 | 1,359.40 | 1,371.70 | 1,338.50 | 1,345.30 | 1,345.30 | -0.74% | 15,699 |
| Jul 21, 2026 | 1,342.15 | 1,367.00 | 1,342.10 | 1,355.30 | 1,355.30 | 0.67% | 22,617 |
| Jul 20, 2026 | 1,346.30 | 1,358.40 | 1,331.00 | 1,346.25 | 1,346.25 | -0.03% | 18,149 |
| Jul 17, 2026 | 1,376.35 | 1,382.80 | 1,342.00 | 1,346.70 | 1,346.70 | -2.61% | 21,092 |
| Jul 16, 2026 | 1,412.95 | 1,412.95 | 1,371.00 | 1,382.80 | 1,382.80 | -0.31% | 12,262 |
| Jul 15, 2026 | 1,379.50 | 1,397.45 | 1,374.00 | 1,387.10 | 1,387.10 | 0.61% | 19,502 |
| Jul 14, 2026 | 1,385.20 | 1,399.30 | 1,371.75 | 1,378.75 | 1,378.75 | -1.69% | 24,261 |
| Jul 13, 2026 | 1,419.70 | 1,419.70 | 1,387.55 | 1,402.50 | 1,402.50 | -1.48% | 21,318 |
| Jul 10, 2026 | 1,402.10 | 1,468.10 | 1,402.10 | 1,423.50 | 1,423.50 | 2.13% | 37,160 |
| Jul 9, 2026 | 1,393.50 | 1,424.55 | 1,388.25 | 1,393.80 | 1,393.80 | 0.07% | 25,146 |
| Jul 8, 2026 | 1,414.40 | 1,447.00 | 1,380.20 | 1,392.85 | 1,392.85 | -1.74% | 57,539 |
| Jul 7, 2026 | 1,484.00 | 1,484.00 | 1,408.45 | 1,417.50 | 1,417.50 | -4.06% | 38,721 |
| Jul 6, 2026 | 1,499.40 | 1,505.00 | 1,467.85 | 1,477.50 | 1,477.50 | -0.84% | 40,600 |
| Jul 3, 2026 | 1,538.05 | 1,545.80 | 1,460.05 | 1,490.05 | 1,490.05 | -3.11% | 79,733 |
| Jul 2, 2026 | 1,526.80 | 1,556.00 | 1,503.50 | 1,537.90 | 1,537.90 | 1.69% | 52,374 |
| Jul 1, 2026 | 1,510.00 | 1,546.00 | 1,505.00 | 1,512.35 | 1,512.35 | 0.80% | 89,835 |
| Jun 30, 2026 | 1,477.25 | 1,515.05 | 1,452.00 | 1,500.30 | 1,500.30 | 1.68% | 45,700 |
| Jun 29, 2026 | 1,509.50 | 1,518.20 | 1,468.00 | 1,475.55 | 1,475.55 | -1.17% | 37,349 |