Olatech Solutions Limited (BOM:543578)
India · Delayed Price · Currency is INR 79.49
+4.49 (5.99%)
At close: Jul 9, 2026
Olatech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - | 925 |
| Jul 9, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 5.99% | 925 |
| Jul 8, 2026 | 77.01 | 78.69 | 75.00 | 75.00 | 75.00 | -2.61% | 7,400 |
| Jul 7, 2026 | 80.00 | 80.00 | 76.20 | 77.01 | 77.01 | -4.39% | 15,725 |
| Jul 6, 2026 | 82.05 | 82.05 | 80.00 | 80.55 | 80.55 | -1.83% | 9,250 |
| Jul 3, 2026 | 82.23 | 82.23 | 82.01 | 82.05 | 82.05 | -0.22% | 2,775 |
| Jul 2, 2026 | 81.70 | 82.70 | 80.00 | 82.23 | 82.23 | -5.70% | 6,475 |
| Jul 1, 2026 | 85.90 | 88.00 | 85.50 | 87.20 | 87.20 | 3.53% | 12,950 |
| Jun 30, 2026 | 81.01 | 84.50 | 81.00 | 84.23 | 84.23 | 3.99% | 15,725 |
| Jun 29, 2026 | 81.80 | 82.00 | 80.61 | 81.00 | 81.00 | -2.28% | 5,550 |
| Jun 25, 2026 | 82.20 | 82.89 | 81.10 | 82.89 | 82.89 | -0.25% | 12,025 |
| Jun 24, 2026 | 82.45 | 83.10 | 82.45 | 83.10 | 83.10 | 1.34% | 6,475 |
| Jun 23, 2026 | 85.10 | 85.52 | 80.60 | 82.00 | 82.00 | -3.53% | 11,100 |
| Jun 22, 2026 | 85.32 | 85.60 | 83.10 | 85.00 | 85.00 | -3.19% | 37,925 |
| Jun 19, 2026 | 91.55 | 91.55 | 85.56 | 87.80 | 87.80 | -4.04% | 18,500 |
| Jun 18, 2026 | 86.64 | 91.50 | 86.64 | 91.50 | 91.50 | 1.02% | 7,400 |
| Jun 17, 2026 | 89.50 | 93.00 | 83.51 | 90.58 | 90.58 | -0.95% | 54,575 |
| Jun 16, 2026 | 89.80 | 91.45 | 89.80 | 91.45 | 91.45 | 1.88% | 7,400 |
| Jun 15, 2026 | 88.00 | 93.45 | 88.00 | 89.76 | 89.76 | -4.06% | 24,975 |
| Jun 12, 2026 | 92.10 | 96.89 | 89.00 | 93.56 | 93.56 | -4.15% | 15,725 |
| Jun 11, 2026 | 99.60 | 99.60 | 97.61 | 97.61 | 97.61 | -2.29% | 2,775 |
| Jun 10, 2026 | 103.00 | 103.00 | 98.75 | 99.90 | 99.90 | -4.58% | 12,025 |
| Jun 9, 2026 | 102.80 | 105.80 | 102.80 | 104.69 | 104.69 | 5.22% | 8,325 |
| Jun 8, 2026 | 100.00 | 104.00 | 96.30 | 99.50 | 99.50 | -3.09% | 15,725 |
| Jun 5, 2026 | 108.90 | 108.90 | 99.75 | 102.67 | 102.67 | -7.29% | 26,825 |
| Jun 4, 2026 | 109.11 | 118.85 | 109.00 | 110.74 | 110.74 | 1.68% | 34,225 |
| Jun 3, 2026 | 106.80 | 108.91 | 104.25 | 108.91 | 108.91 | 10.00% | 22,200 |
| Jun 2, 2026 | 92.99 | 99.01 | 92.99 | 99.01 | 99.01 | 10.00% | 43,475 |
| Jun 1, 2026 | 88.51 | 92.00 | 88.25 | 90.01 | 90.01 | -3.73% | 15,725 |
| May 29, 2026 | 100.00 | 100.00 | 92.45 | 93.50 | 93.50 | -7.15% | 22,200 |
| May 27, 2026 | 101.00 | 102.00 | 100.70 | 100.70 | 100.70 | -0.20% | 12,025 |
| May 26, 2026 | 103.60 | 103.60 | 100.00 | 100.90 | 100.90 | -6.40% | 21,275 |
| May 25, 2026 | 108.00 | 109.95 | 106.10 | 107.80 | 107.80 | -1.15% | 19,425 |
| May 22, 2026 | 116.05 | 118.00 | 108.05 | 109.05 | 109.05 | -5.46% | 33,300 |
| May 21, 2026 | 116.05 | 120.05 | 115.00 | 115.35 | 115.35 | -3.07% | 7,400 |
| May 20, 2026 | 122.10 | 122.10 | 119.00 | 119.00 | 119.00 | -2.54% | 1,850 |
| May 19, 2026 | 122.00 | 125.00 | 122.00 | 122.10 | 122.10 | 0.08% | 3,700 |
| May 18, 2026 | 125.00 | 128.00 | 103.05 | 122.00 | 122.00 | -2.40% | 57,350 |
| May 15, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | -13.76% | 1,850 |
| May 14, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -3.04% | 925 |
| May 13, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 5.28% | 1,850 |
| May 12, 2026 | 136.05 | 143.00 | 136.05 | 142.00 | 142.00 | -7.79% | 12,950 |
| May 11, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 1,850 |
| May 8, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 1,850 |
| May 7, 2026 | 149.00 | 159.50 | 149.00 | 154.00 | 154.00 | 6.21% | 12,025 |
| May 6, 2026 | 136.00 | 145.00 | 136.00 | 145.00 | 145.00 | 8.29% | 2,775 |
| May 5, 2026 | 141.50 | 142.00 | 126.00 | 133.90 | 133.90 | -7.66% | 15,725 |
| May 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 925 |
| Apr 30, 2026 | 149.45 | 149.45 | 142.00 | 145.00 | 145.00 | -2.98% | 7,400 |
| Apr 28, 2026 | 149.95 | 151.00 | 142.00 | 149.45 | 149.45 | 2.96% | 9,250 |