Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,080.05
+22.55 (2.13%)
At close: Nov 9, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,070.40 | 1,099.00 | 1,045.50 | 1,080.05 | 1,080.05 | 2.13% | 77,005 |
| Nov 8, 2026 | 1,041.10 | 1,063.35 | 1,040.00 | 1,057.50 | 1,057.50 | 2.97% | 15,984 |
| Nov 6, 2026 | 1,042.00 | 1,043.40 | 1,006.95 | 1,027.00 | 1,027.00 | -2.05% | 24,551 |
| Nov 5, 2026 | 1,086.30 | 1,097.25 | 1,041.00 | 1,048.45 | 1,048.45 | -0.90% | 36,398 |
| Nov 4, 2026 | 1,017.90 | 1,061.80 | 998.70 | 1,058.00 | 1,058.00 | 4.91% | 34,647 |
| Nov 3, 2026 | 1,004.00 | 1,027.60 | 999.00 | 1,008.45 | 1,008.45 | 1.77% | 30,723 |
| Nov 2, 2026 | 952.60 | 994.00 | 952.60 | 990.90 | 990.90 | 4.18% | 25,320 |
| Oct 30, 2026 | 975.00 | 979.95 | 948.00 | 951.15 | 951.15 | -2.66% | 21,669 |
| Oct 29, 2026 | 986.95 | 987.80 | 963.00 | 977.15 | 977.15 | -0.83% | 18,386 |
| Oct 28, 2026 | 986.00 | 998.85 | 970.35 | 985.35 | 985.35 | 0.54% | 14,043 |
| Oct 27, 2026 | 962.55 | 999.10 | 955.90 | 980.05 | 980.05 | 2.07% | 19,314 |
| Oct 26, 2026 | 954.15 | 971.55 | 940.55 | 960.20 | 960.20 | 0.38% | 29,030 |
| Oct 23, 2026 | 1,002.00 | 1,002.00 | 940.00 | 956.60 | 956.60 | -3.38% | 28,077 |
| Oct 22, 2026 | 1,010.00 | 1,010.00 | 987.00 | 990.10 | 990.10 | -1.61% | 20,302 |
| Oct 21, 2026 | 1,052.50 | 1,052.50 | 1,001.00 | 1,006.35 | 1,006.35 | -3.62% | 18,948 |
| Oct 19, 2026 | 1,063.05 | 1,063.05 | 1,041.90 | 1,044.15 | 1,044.15 | -1.99% | 10,343 |
| Oct 16, 2026 | 1,060.00 | 1,072.00 | 1,050.90 | 1,065.40 | 1,065.40 | 0.83% | 11,576 |
| Oct 15, 2026 | 1,070.40 | 1,071.65 | 1,054.95 | 1,056.60 | 1,056.60 | -1.19% | 14,106 |
| Oct 14, 2026 | 1,070.05 | 1,076.80 | 1,060.70 | 1,069.30 | 1,069.30 | 0.64% | 16,792 |
| Oct 13, 2026 | 1,050.75 | 1,066.55 | 1,039.15 | 1,062.55 | 1,062.55 | 1.36% | 16,813 |
| Oct 12, 2026 | 1,055.80 | 1,077.25 | 1,045.10 | 1,048.30 | 1,048.30 | 0.47% | 13,864 |
| Oct 9, 2026 | 1,053.50 | 1,061.25 | 1,036.45 | 1,043.40 | 1,043.40 | 0.13% | 20,907 |
| Oct 8, 2026 | 1,084.25 | 1,096.60 | 1,037.30 | 1,042.00 | 1,042.00 | -3.84% | 30,269 |
| Oct 7, 2026 | 1,102.95 | 1,102.95 | 1,079.95 | 1,083.65 | 1,083.65 | -1.75% | 23,800 |
| Oct 6, 2026 | 1,091.10 | 1,105.25 | 1,075.65 | 1,103.00 | 1,103.00 | 2.27% | 25,119 |
| Oct 5, 2026 | 1,111.95 | 1,115.00 | 1,070.00 | 1,078.55 | 1,078.55 | -1.70% | 28,458 |
| Oct 1, 2026 | 1,130.45 | 1,130.45 | 1,077.75 | 1,097.25 | 1,097.25 | -3.25% | 38,791 |
| Sep 30, 2026 | 1,135.10 | 1,167.35 | 1,130.00 | 1,134.10 | 1,134.10 | -0.26% | 35,748 |
| Sep 29, 2026 | 1,180.25 | 1,185.00 | 1,134.45 | 1,137.00 | 1,137.00 | -2.93% | 24,262 |
| Sep 28, 2026 | 1,203.20 | 1,203.20 | 1,167.00 | 1,171.35 | 1,171.35 | -3.03% | 29,473 |
| Sep 25, 2026 | 1,244.35 | 1,244.35 | 1,205.00 | 1,207.90 | 1,207.90 | -2.91% | 19,350 |
| Sep 24, 2026 | 1,273.95 | 1,273.95 | 1,240.00 | 1,244.10 | 1,244.10 | -2.35% | 32,126 |
| Sep 23, 2026 | 1,230.25 | 1,296.45 | 1,229.70 | 1,274.00 | 1,274.00 | 4.74% | 99,791 |
| Sep 22, 2026 | 1,212.30 | 1,255.20 | 1,203.45 | 1,216.30 | 1,216.30 | 0.91% | 28,067 |
| Sep 21, 2026 | 1,205.00 | 1,212.35 | 1,187.50 | 1,205.30 | 1,205.30 | 0.50% | 17,162 |
| Sep 18, 2026 | 1,184.70 | 1,205.00 | 1,184.70 | 1,199.25 | 1,199.25 | 1.25% | 8,889 |
| Sep 17, 2026 | 1,166.50 | 1,190.00 | 1,166.35 | 1,185.10 | 1,184.50 | 1.40% | 9,059 |
| Sep 16, 2026 | 1,180.75 | 1,186.65 | 1,156.45 | 1,168.75 | 1,168.16 | -1.01% | 23,610 |
| Sep 15, 2026 | 1,215.00 | 1,248.00 | 1,172.00 | 1,180.70 | 1,180.10 | -2.45% | 50,711 |
| Sep 11, 2026 | 1,199.30 | 1,221.80 | 1,185.05 | 1,210.30 | 1,209.69 | 0.29% | 26,214 |
| Sep 10, 2026 | 1,214.95 | 1,215.00 | 1,115.00 | 1,206.85 | 1,206.24 | 0.10% | 9,098 |
| Sep 9, 2026 | 1,215.05 | 1,230.00 | 1,203.10 | 1,205.65 | 1,205.04 | -0.72% | 41,992 |
| Sep 8, 2026 | 1,214.45 | 1,223.00 | 1,200.15 | 1,214.35 | 1,213.74 | 0.54% | 24,372 |
| Sep 7, 2026 | 1,236.60 | 1,236.60 | 1,204.70 | 1,207.80 | 1,207.19 | -1.71% | 18,041 |
| Sep 4, 2026 | 1,247.00 | 1,261.60 | 1,224.00 | 1,228.85 | 1,228.23 | -1.16% | 26,786 |
| Sep 3, 2026 | 1,243.10 | 1,288.40 | 1,240.35 | 1,243.25 | 1,242.62 | 0.22% | 30,260 |
| Sep 2, 2026 | 1,225.70 | 1,265.00 | 1,225.70 | 1,240.50 | 1,239.87 | -0.59% | 17,609 |
| Sep 1, 2026 | 1,280.05 | 1,290.00 | 1,242.30 | 1,247.90 | 1,247.27 | -2.26% | 25,271 |
| Aug 31, 2026 | 1,308.55 | 1,322.75 | 1,271.40 | 1,276.75 | 1,276.10 | -2.87% | 37,030 |
| Aug 28, 2026 | 1,324.10 | 1,328.50 | 1,304.55 | 1,314.45 | 1,313.78 | -0.90% | 15,429 |