Olectra Greentech Limited (BOM:532439)
India · Delayed Price · Currency is INR 1,369.50
+28.90 (2.16%)
At close: May 11, 2026
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 901.00 | 901.00 | 877.85 | 880.15 | 880.15 | -2.71% | 25,726 |
| Mar 12, 2026 | 896.00 | 915.70 | 874.55 | 904.65 | 904.65 | 0.24% | 32,190 |
| Mar 11, 2026 | 931.15 | 937.15 | 894.10 | 902.50 | 902.50 | -3.44% | 26,478 |
| Mar 10, 2026 | 909.70 | 951.95 | 897.65 | 934.70 | 934.70 | 4.80% | 35,613 |
| Mar 9, 2026 | 899.95 | 899.95 | 874.05 | 891.90 | 891.90 | -1.82% | 34,884 |
| Mar 6, 2026 | 928.90 | 937.70 | 906.30 | 908.40 | 908.40 | -2.21% | 19,202 |
| Mar 5, 2026 | 915.80 | 933.95 | 907.00 | 928.90 | 928.90 | 2.48% | 33,828 |
| Mar 4, 2026 | 927.05 | 930.00 | 903.00 | 906.45 | 906.45 | -3.92% | 67,488 |
| Mar 2, 2026 | 918.25 | 981.95 | 918.25 | 943.40 | 943.40 | -5.40% | 45,001 |
| Feb 27, 2026 | 1,010.00 | 1,013.10 | 995.20 | 997.30 | 997.30 | -1.31% | 20,596 |
| Feb 26, 2026 | 1,011.05 | 1,032.00 | 1,005.60 | 1,010.50 | 1,010.50 | -0.14% | 17,880 |
| Feb 25, 2026 | 1,024.20 | 1,029.00 | 1,007.00 | 1,011.95 | 1,011.95 | -1.19% | 16,061 |
| Feb 24, 2026 | 1,042.00 | 1,042.00 | 1,010.00 | 1,024.15 | 1,024.15 | -1.70% | 25,061 |
| Feb 23, 2026 | 1,015.50 | 1,061.00 | 988.75 | 1,041.90 | 1,041.90 | 2.61% | 74,390 |