Orient Green Power Company Limited (BOM:533263)
India · Delayed Price · Currency is INR 10.84
+0.16 (1.50%)
At close: Apr 21, 2026
BOM:533263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.86 | 10.99 | 10.70 | 10.84 | 10.84 | 1.50% | 513,513 |
| Apr 20, 2026 | 11.20 | 11.20 | 10.45 | 10.68 | 10.68 | -3.17% | 635,866 |
| Apr 17, 2026 | 10.98 | 11.23 | 10.95 | 11.03 | 11.03 | 1.10% | 1,066,696 |
| Apr 16, 2026 | 10.59 | 10.99 | 10.37 | 10.91 | 10.91 | 4.60% | 1,106,877 |
| Apr 15, 2026 | 10.34 | 10.54 | 10.18 | 10.43 | 10.43 | 3.78% | 1,069,256 |
| Apr 13, 2026 | 9.82 | 10.30 | 9.60 | 10.05 | 10.05 | 0.40% | 999,935 |
| Apr 10, 2026 | 10.02 | 10.25 | 9.92 | 10.01 | 10.01 | 2.04% | 634,308 |
| Apr 9, 2026 | 9.83 | 10.20 | 9.70 | 9.81 | 9.81 | -0.91% | 677,211 |
| Apr 8, 2026 | 9.50 | 9.97 | 9.50 | 9.90 | 9.90 | 6.91% | 1,172,454 |
| Apr 7, 2026 | 9.37 | 9.47 | 9.10 | 9.26 | 9.26 | -0.96% | 300,151 |
| Apr 6, 2026 | 9.28 | 9.44 | 8.97 | 9.35 | 9.35 | 0.75% | 777,446 |
| Apr 2, 2026 | 8.94 | 9.33 | 8.54 | 9.28 | 9.28 | 3.80% | 571,351 |
| Apr 1, 2026 | 8.85 | 9.10 | 8.28 | 8.94 | 8.94 | 11.33% | 535,910 |
| Mar 30, 2026 | 8.72 | 8.82 | 7.99 | 8.03 | 8.03 | -7.81% | 1,477,328 |
| Mar 27, 2026 | 9.18 | 9.33 | 8.67 | 8.71 | 8.71 | -5.12% | 699,930 |
| Mar 25, 2026 | 8.94 | 9.49 | 8.94 | 9.18 | 9.18 | 3.03% | 810,268 |
| Mar 24, 2026 | 8.88 | 9.29 | 8.77 | 8.91 | 8.91 | 1.95% | 536,305 |
| Mar 23, 2026 | 9.37 | 9.44 | 8.70 | 8.74 | 8.74 | -6.32% | 733,907 |
| Mar 20, 2026 | 9.22 | 9.65 | 9.22 | 9.33 | 9.33 | 1.19% | 537,277 |
| Mar 19, 2026 | 9.40 | 9.49 | 9.17 | 9.22 | 9.22 | -3.35% | 235,419 |
| Mar 18, 2026 | 9.27 | 9.69 | 9.27 | 9.54 | 9.54 | 4.15% | 338,117 |
| Mar 17, 2026 | 9.46 | 9.58 | 9.10 | 9.16 | 9.16 | -2.66% | 482,203 |
| Mar 16, 2026 | 9.83 | 9.93 | 9.31 | 9.41 | 9.41 | -5.05% | 481,870 |
| Mar 13, 2026 | 10.04 | 10.30 | 9.85 | 9.91 | 9.91 | 0.41% | 979,458 |
| Mar 12, 2026 | 9.26 | 10.10 | 9.10 | 9.87 | 9.87 | 6.36% | 846,419 |
| Mar 11, 2026 | 9.44 | 9.66 | 9.18 | 9.28 | 9.28 | -1.38% | 518,786 |
| Mar 10, 2026 | 8.99 | 9.48 | 8.91 | 9.41 | 9.41 | 6.21% | 449,397 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.71 | 8.86 | 8.86 | -2.96% | 603,862 |
| Mar 6, 2026 | 9.25 | 9.38 | 9.03 | 9.13 | 9.13 | -1.19% | 197,128 |
| Mar 5, 2026 | 9.10 | 9.40 | 9.10 | 9.24 | 9.24 | 0.22% | 300,173 |
| Mar 4, 2026 | 9.23 | 9.34 | 9.00 | 9.22 | 9.22 | -2.12% | 597,531 |
| Mar 2, 2026 | 9.44 | 9.55 | 9.15 | 9.42 | 9.42 | -4.46% | 441,632 |
| Feb 27, 2026 | 9.87 | 9.95 | 9.72 | 9.86 | 9.86 | -0.10% | 338,746 |
| Feb 26, 2026 | 9.86 | 9.96 | 9.81 | 9.87 | 9.87 | 0.20% | 246,263 |
| Feb 25, 2026 | 10.16 | 10.16 | 9.78 | 9.85 | 9.85 | -1.10% | 131,199 |
| Feb 24, 2026 | 9.90 | 10.20 | 9.71 | 9.96 | 9.96 | 0.10% | 288,317 |
| Feb 23, 2026 | 10.11 | 10.11 | 9.91 | 9.95 | 9.95 | -1.09% | 145,894 |
| Feb 20, 2026 | 10.04 | 10.15 | 10.02 | 10.06 | 10.06 | -0.40% | 249,598 |
| Feb 19, 2026 | 10.26 | 10.40 | 10.01 | 10.10 | 10.10 | -1.37% | 425,227 |
| Feb 18, 2026 | 10.38 | 10.47 | 10.06 | 10.24 | 10.24 | 1.09% | 247,852 |
| Feb 17, 2026 | 10.02 | 10.25 | 10.01 | 10.13 | 10.13 | 1.40% | 246,275 |
| Feb 16, 2026 | 10.15 | 10.15 | 9.90 | 9.99 | 9.99 | -1.58% | 307,763 |
| Feb 13, 2026 | 10.34 | 10.34 | 10.06 | 10.15 | 10.15 | -2.12% | 162,494 |
| Feb 12, 2026 | 10.41 | 10.49 | 10.26 | 10.37 | 10.37 | -1.52% | 206,503 |
| Feb 11, 2026 | 10.68 | 10.78 | 10.38 | 10.53 | 10.53 | -1.31% | 315,929 |
| Feb 10, 2026 | 10.64 | 10.84 | 10.58 | 10.67 | 10.67 | 0.38% | 171,521 |
| Feb 9, 2026 | 10.18 | 10.70 | 10.18 | 10.63 | 10.63 | 4.11% | 288,931 |
| Feb 6, 2026 | 10.37 | 10.37 | 10.14 | 10.21 | 10.21 | -1.45% | 184,808 |
| Feb 5, 2026 | 10.56 | 10.63 | 10.25 | 10.36 | 10.36 | -3.63% | 299,524 |
| Feb 4, 2026 | 11.19 | 11.19 | 10.55 | 10.75 | 10.75 | -0.37% | 491,940 |