Orient Green Power Company Limited (BOM:533263)
India · Delayed Price · Currency is INR 8.66
-0.11 (-1.25%)
At close: Oct 7, 2026
BOM:533263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.68 | 8.75 | 8.62 | 8.66 | 8.66 | -1.25% | 153,181 |
| Oct 6, 2026 | 8.63 | 8.89 | 8.63 | 8.77 | 8.77 | 0.92% | 172,768 |
| Oct 5, 2026 | 8.80 | 9.00 | 8.63 | 8.69 | 8.69 | -0.11% | 238,251 |
| Oct 1, 2026 | 8.76 | 8.90 | 8.61 | 8.70 | 8.70 | -1.58% | 320,526 |
| Sep 30, 2026 | 8.75 | 9.03 | 8.75 | 8.84 | 8.84 | -0.23% | 161,952 |
| Sep 29, 2026 | 8.65 | 8.90 | 8.56 | 8.86 | 8.86 | 0.45% | 384,479 |
| Sep 28, 2026 | 8.93 | 8.96 | 8.75 | 8.82 | 8.82 | -1.67% | 311,557 |
| Sep 25, 2026 | 9.00 | 9.01 | 8.90 | 8.97 | 8.97 | -0.44% | 290,706 |
| Sep 24, 2026 | 9.09 | 9.11 | 8.98 | 9.01 | 9.01 | -0.88% | 193,594 |
| Sep 23, 2026 | 9.15 | 9.20 | 9.02 | 9.09 | 9.09 | 1.00% | 240,152 |
| Sep 22, 2026 | 9.00 | 9.19 | 8.99 | 9.00 | 9.00 | -0.55% | 330,511 |
| Sep 21, 2026 | 9.06 | 9.22 | 9.02 | 9.05 | 9.05 | -0.11% | 544,384 |
| Sep 18, 2026 | 9.40 | 9.40 | 9.01 | 9.06 | 9.06 | - | 538,560 |
| Sep 17, 2026 | 9.13 | 9.45 | 9.00 | 9.06 | 9.06 | 0.33% | 243,520 |
| Sep 16, 2026 | 9.24 | 9.24 | 8.91 | 9.03 | 9.03 | -0.66% | 295,760 |
| Sep 15, 2026 | 9.28 | 9.36 | 9.00 | 9.09 | 9.09 | -2.47% | 282,528 |
| Sep 11, 2026 | 9.26 | 9.36 | 9.18 | 9.32 | 9.32 | -0.53% | 276,133 |
| Sep 10, 2026 | 9.53 | 9.60 | 9.32 | 9.37 | 9.37 | -2.09% | 313,417 |
| Sep 9, 2026 | 9.06 | 10.45 | 9.06 | 9.57 | 9.57 | 4.59% | 3,597,036 |
| Sep 8, 2026 | 9.22 | 9.30 | 9.10 | 9.15 | 9.15 | -0.76% | 113,952 |
| Sep 7, 2026 | 9.46 | 9.46 | 9.15 | 9.22 | 9.22 | -0.54% | 272,092 |
| Sep 4, 2026 | 9.17 | 9.35 | 9.16 | 9.27 | 9.27 | 0.87% | 212,433 |
| Sep 3, 2026 | 9.16 | 9.34 | 9.13 | 9.19 | 9.19 | 0.22% | 209,827 |
| Sep 2, 2026 | 8.99 | 9.22 | 8.95 | 9.17 | 9.17 | 0.44% | 278,543 |
| Sep 1, 2026 | 9.09 | 9.25 | 9.08 | 9.13 | 9.13 | -0.54% | 101,509 |
| Aug 31, 2026 | 9.60 | 9.61 | 9.00 | 9.18 | 9.18 | -2.24% | 487,839 |
| Aug 28, 2026 | 9.39 | 9.70 | 9.36 | 9.39 | 9.39 | -0.21% | 148,215 |
| Aug 27, 2026 | 9.43 | 9.58 | 9.36 | 9.41 | 9.41 | -1.36% | 248,460 |
| Aug 26, 2026 | 9.40 | 9.57 | 9.38 | 9.54 | 9.54 | 1.17% | 301,715 |
| Aug 25, 2026 | 9.55 | 9.55 | 9.39 | 9.43 | 9.43 | -0.63% | 160,439 |
| Aug 24, 2026 | 9.31 | 9.58 | 9.31 | 9.49 | 9.49 | 0.11% | 253,977 |
| Aug 21, 2026 | 9.65 | 9.65 | 9.44 | 9.48 | 9.48 | -0.63% | 263,779 |
| Aug 20, 2026 | 9.43 | 9.63 | 9.38 | 9.54 | 9.54 | 1.06% | 316,216 |
| Aug 19, 2026 | 9.39 | 9.49 | 9.37 | 9.44 | 9.44 | -0.11% | 170,868 |
| Aug 18, 2026 | 9.50 | 9.57 | 9.38 | 9.45 | 9.45 | -1.05% | 188,695 |
| Aug 17, 2026 | 9.56 | 9.60 | 9.36 | 9.55 | 9.55 | 0.10% | 223,907 |
| Aug 14, 2026 | 9.52 | 9.69 | 9.48 | 9.54 | 9.54 | -0.10% | 165,337 |
| Aug 13, 2026 | 9.51 | 9.65 | 9.51 | 9.55 | 9.55 | -0.10% | 296,912 |
| Aug 12, 2026 | 9.73 | 9.80 | 9.52 | 9.56 | 9.56 | -1.75% | 352,930 |
| Aug 11, 2026 | 9.74 | 9.85 | 9.71 | 9.73 | 9.73 | -0.61% | 192,077 |
| Aug 10, 2026 | 9.78 | 9.89 | 9.75 | 9.79 | 9.79 | -0.71% | 279,317 |
| Aug 7, 2026 | 9.86 | 10.00 | 9.75 | 9.86 | 9.86 | -0.70% | 198,369 |
| Aug 6, 2026 | 10.00 | 10.04 | 9.91 | 9.93 | 9.93 | -0.70% | 207,083 |
| Aug 5, 2026 | 10.02 | 10.13 | 9.98 | 10.00 | 10.00 | -0.10% | 164,948 |
| Aug 4, 2026 | 10.04 | 10.14 | 9.99 | 10.01 | 10.01 | -0.79% | 189,691 |
| Aug 3, 2026 | 10.07 | 10.25 | 10.00 | 10.09 | 10.09 | 1.51% | 266,298 |
| Jul 31, 2026 | 9.63 | 9.99 | 9.63 | 9.94 | 9.94 | 0.81% | 256,662 |
| Jul 30, 2026 | 9.80 | 9.94 | 9.80 | 9.86 | 9.86 | -0.40% | 192,739 |
| Jul 29, 2026 | 9.99 | 10.01 | 9.85 | 9.90 | 9.90 | - | 124,481 |
| Jul 28, 2026 | 9.99 | 10.00 | 9.86 | 9.90 | 9.90 | -0.90% | 208,588 |