Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,317.95
-76.25 (-5.47%)
At close: Aug 14, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,499.70 | 1,522.00 | 1,450.00 | 1,493.00 | 1,493.00 | 0.08% | 70,437 |
| Jun 24, 2026 | 1,500.00 | 1,541.00 | 1,480.00 | 1,491.85 | 1,491.85 | -0.66% | 79,262 |
| Jun 23, 2026 | 1,525.90 | 1,540.00 | 1,484.70 | 1,501.70 | 1,501.70 | -1.34% | 69,885 |
| Jun 22, 2026 | 1,535.85 | 1,552.10 | 1,507.00 | 1,522.15 | 1,522.15 | 0.30% | 93,112 |
| Jun 19, 2026 | 1,445.80 | 1,534.00 | 1,434.80 | 1,517.60 | 1,517.60 | 4.93% | 379,382 |
| Jun 18, 2026 | 1,356.10 | 1,455.00 | 1,342.20 | 1,446.35 | 1,446.35 | 6.84% | 167,464 |
| Jun 17, 2026 | 1,275.00 | 1,367.00 | 1,272.00 | 1,353.80 | 1,353.80 | 6.49% | 126,811 |
| Jun 16, 2026 | 1,285.65 | 1,290.00 | 1,259.30 | 1,271.25 | 1,271.25 | -0.36% | 25,299 |
| Jun 15, 2026 | 1,318.65 | 1,321.60 | 1,269.40 | 1,275.80 | 1,275.80 | -1.33% | 23,332 |
| Jun 12, 2026 | 1,275.00 | 1,299.95 | 1,270.00 | 1,293.05 | 1,293.05 | 3.30% | 44,527 |
| Jun 11, 2026 | 1,264.95 | 1,282.50 | 1,247.00 | 1,251.70 | 1,251.70 | -1.95% | 36,718 |
| Jun 10, 2026 | 1,306.80 | 1,328.00 | 1,270.25 | 1,276.65 | 1,276.65 | -1.74% | 60,961 |
| Jun 9, 2026 | 1,255.50 | 1,308.00 | 1,249.60 | 1,299.20 | 1,299.20 | 4.79% | 60,086 |
| Jun 8, 2026 | 1,278.20 | 1,278.20 | 1,236.35 | 1,239.85 | 1,239.85 | -3.82% | 29,836 |
| Jun 5, 2026 | 1,336.70 | 1,336.70 | 1,281.00 | 1,289.05 | 1,289.05 | -2.39% | 39,192 |