Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,207.90
-36.20 (-2.91%)
At close: Sep 25, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,329.00 | 1,337.60 | 1,319.00 | 1,326.35 | 1,325.68 | -0.06% | 12,524 |
| Aug 26, 2026 | 1,305.95 | 1,369.50 | 1,304.15 | 1,327.15 | 1,326.48 | 2.74% | 64,885 |
| Aug 25, 2026 | 1,298.05 | 1,306.75 | 1,280.20 | 1,291.75 | 1,291.10 | -0.43% | 16,816 |
| Aug 24, 2026 | 1,332.90 | 1,338.00 | 1,292.50 | 1,297.35 | 1,296.69 | -1.39% | 25,605 |
| Aug 21, 2026 | 1,293.10 | 1,352.75 | 1,293.10 | 1,315.60 | 1,314.93 | 1.83% | 50,993 |
| Aug 20, 2026 | 1,317.45 | 1,325.00 | 1,285.50 | 1,291.90 | 1,291.25 | -1.02% | 10,486 |
| Aug 19, 2026 | 1,332.00 | 1,332.00 | 1,298.95 | 1,305.25 | 1,304.59 | -1.40% | 14,764 |
| Aug 18, 2026 | 1,332.30 | 1,337.55 | 1,318.00 | 1,323.85 | 1,323.18 | 0.42% | 9,118 |
| Aug 17, 2026 | 1,317.00 | 1,334.80 | 1,306.50 | 1,318.25 | 1,317.58 | 0.02% | 24,412 |
| Aug 14, 2026 | 1,315.65 | 1,360.00 | 1,311.00 | 1,317.95 | 1,317.28 | -5.47% | 76,071 |
| Aug 13, 2026 | 1,401.00 | 1,415.00 | 1,359.25 | 1,394.20 | 1,393.49 | 0.75% | 41,496 |
| Aug 12, 2026 | 1,403.95 | 1,403.95 | 1,375.00 | 1,383.80 | 1,383.10 | -0.56% | 16,257 |
| Aug 11, 2026 | 1,356.05 | 1,416.20 | 1,356.05 | 1,391.60 | 1,390.90 | 1.52% | 34,604 |
| Aug 10, 2026 | 1,397.45 | 1,397.45 | 1,365.15 | 1,370.75 | 1,370.06 | -1.03% | 9,914 |
| Aug 7, 2026 | 1,382.15 | 1,393.85 | 1,378.85 | 1,384.95 | 1,384.25 | -1.18% | 15,997 |
| Aug 6, 2026 | 1,405.00 | 1,420.85 | 1,386.20 | 1,401.45 | 1,400.74 | 0.20% | 23,755 |
| Aug 5, 2026 | 1,369.40 | 1,406.45 | 1,350.20 | 1,398.60 | 1,397.89 | 3.73% | 35,204 |
| Aug 4, 2026 | 1,347.75 | 1,351.10 | 1,332.15 | 1,348.35 | 1,347.67 | 0.44% | 13,290 |
| Aug 3, 2026 | 1,325.30 | 1,353.00 | 1,325.30 | 1,342.40 | 1,341.72 | 1.33% | 24,648 |
| Jul 31, 2026 | 1,317.15 | 1,339.00 | 1,317.15 | 1,324.75 | 1,324.08 | -0.21% | 15,755 |
| Jul 30, 2026 | 1,302.05 | 1,345.30 | 1,302.05 | 1,327.50 | 1,326.83 | -0.20% | 11,325 |
| Jul 29, 2026 | 1,314.25 | 1,336.15 | 1,314.25 | 1,330.15 | 1,329.48 | 1.28% | 10,824 |
| Jul 28, 2026 | 1,328.10 | 1,343.85 | 1,310.00 | 1,313.30 | 1,312.64 | -1.15% | 13,347 |
| Jul 27, 2026 | 1,360.65 | 1,360.65 | 1,324.95 | 1,328.55 | 1,327.88 | -0.43% | 12,276 |
| Jul 24, 2026 | 1,305.00 | 1,343.85 | 1,298.00 | 1,334.25 | 1,333.57 | 1.17% | 16,785 |
| Jul 23, 2026 | 1,337.00 | 1,344.95 | 1,315.00 | 1,318.80 | 1,318.13 | -1.97% | 9,976 |
| Jul 22, 2026 | 1,359.40 | 1,371.70 | 1,338.50 | 1,345.30 | 1,344.62 | -0.74% | 15,699 |
| Jul 21, 2026 | 1,342.15 | 1,367.00 | 1,342.10 | 1,355.30 | 1,354.61 | 0.67% | 22,617 |
| Jul 20, 2026 | 1,346.30 | 1,358.40 | 1,331.00 | 1,346.25 | 1,345.57 | -0.03% | 18,149 |
| Jul 17, 2026 | 1,376.35 | 1,382.80 | 1,342.00 | 1,346.70 | 1,346.02 | -2.61% | 21,092 |