Orient Green Power Company Limited (BOM:533263)
India · Delayed Price · Currency is INR 9.48
-0.06 (-0.63%)
At close: Aug 21, 2026
BOM:533263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 10.04 | 10.14 | 9.97 | 9.99 | 9.99 | -0.40% | 174,780 |
| Jul 24, 2026 | 9.88 | 10.14 | 9.75 | 10.03 | 10.03 | 0.30% | 192,748 |
| Jul 23, 2026 | 10.34 | 10.34 | 9.80 | 10.00 | 10.00 | -3.29% | 303,146 |
| Jul 22, 2026 | 10.45 | 10.54 | 10.26 | 10.34 | 10.34 | -1.90% | 311,345 |
| Jul 21, 2026 | 10.14 | 10.63 | 10.14 | 10.54 | 10.54 | 3.23% | 436,727 |
| Jul 20, 2026 | 10.23 | 10.25 | 9.95 | 10.21 | 10.21 | 2.51% | 419,237 |
| Jul 17, 2026 | 10.00 | 10.07 | 9.82 | 9.96 | 9.96 | -0.60% | 289,758 |
| Jul 16, 2026 | 10.01 | 10.19 | 9.99 | 10.02 | 10.02 | 0.30% | 114,741 |
| Jul 15, 2026 | 10.00 | 10.10 | 9.96 | 9.99 | 9.99 | -0.10% | 329,163 |
| Jul 14, 2026 | 10.19 | 10.19 | 9.97 | 10.00 | 10.00 | -1.38% | 256,410 |
| Jul 13, 2026 | 10.15 | 10.23 | 10.01 | 10.14 | 10.14 | -0.20% | 201,422 |
| Jul 10, 2026 | 10.15 | 10.29 | 10.12 | 10.16 | 10.16 | 0.30% | 233,566 |
| Jul 9, 2026 | 10.07 | 10.24 | 10.07 | 10.13 | 10.13 | -0.10% | 240,395 |
| Jul 8, 2026 | 10.33 | 10.33 | 10.09 | 10.14 | 10.14 | -1.17% | 216,276 |
| Jul 7, 2026 | 10.20 | 10.49 | 10.15 | 10.26 | 10.26 | 0.20% | 205,260 |
| Jul 6, 2026 | 10.46 | 10.46 | 10.21 | 10.24 | 10.24 | -2.10% | 235,580 |
| Jul 3, 2026 | 10.53 | 10.64 | 10.43 | 10.46 | 10.46 | -0.10% | 224,463 |
| Jul 2, 2026 | 10.44 | 10.57 | 10.42 | 10.47 | 10.47 | 0.38% | 548,495 |
| Jul 1, 2026 | 10.36 | 10.70 | 10.36 | 10.43 | 10.43 | 0.10% | 504,966 |
| Jun 30, 2026 | 10.38 | 10.53 | 10.35 | 10.42 | 10.42 | -0.29% | 216,711 |
| Jun 29, 2026 | 10.84 | 10.84 | 10.40 | 10.45 | 10.45 | -2.70% | 414,160 |
| Jun 25, 2026 | 10.86 | 10.99 | 10.70 | 10.74 | 10.74 | -1.01% | 273,117 |
| Jun 24, 2026 | 10.88 | 10.97 | 10.79 | 10.85 | 10.85 | -1.09% | 330,808 |
| Jun 23, 2026 | 11.24 | 11.24 | 10.92 | 10.97 | 10.97 | -1.44% | 285,647 |
| Jun 22, 2026 | 11.12 | 11.27 | 11.11 | 11.13 | 11.13 | 0.09% | 247,263 |
| Jun 19, 2026 | 11.11 | 11.19 | 11.07 | 11.12 | 11.12 | -0.54% | 245,128 |
| Jun 18, 2026 | 11.35 | 11.38 | 11.15 | 11.18 | 11.18 | -0.18% | 180,242 |
| Jun 17, 2026 | 11.28 | 11.39 | 11.16 | 11.20 | 11.20 | -0.36% | 205,706 |
| Jun 16, 2026 | 11.20 | 11.46 | 11.16 | 11.24 | 11.24 | 0.72% | 456,684 |
| Jun 15, 2026 | 11.21 | 11.50 | 11.11 | 11.16 | 11.16 | 0.09% | 405,464 |
| Jun 12, 2026 | 10.85 | 11.18 | 10.85 | 11.15 | 11.15 | 2.95% | 335,970 |