Olatech Solutions Limited (BOM:543578)
India · Delayed Price · Currency is INR 93.50
-7.20 (-7.15%)
At close: May 29, 2026
Olatech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 151.55 | 151.55 | 141.50 | 145.15 | 145.15 | -10.35% | 14,800 |
| Apr 23, 2026 | 159.95 | 161.90 | 159.95 | 161.90 | 161.90 | 2.11% | 1,850 |
| Apr 22, 2026 | 152.25 | 160.00 | 152.25 | 158.55 | 158.55 | -3.85% | 6,475 |
| Apr 21, 2026 | 152.05 | 164.90 | 152.05 | 164.90 | 164.90 | -1.82% | 2,775 |
| Apr 20, 2026 | 175.00 | 175.00 | 167.95 | 167.95 | 167.95 | 5.40% | 1,850 |
| Apr 17, 2026 | 161.00 | 161.00 | 157.05 | 159.35 | 159.35 | -2.60% | 8,325 |
| Apr 16, 2026 | 175.00 | 175.00 | 154.50 | 163.60 | 163.60 | -13.89% | 44,400 |
| Apr 10, 2026 | 196.85 | 199.00 | 190.00 | 190.00 | 190.00 | -3.50% | 2,775 |
| Apr 9, 2026 | 199.00 | 199.00 | 176.00 | 196.90 | 196.90 | -1.30% | 4,625 |
| Apr 8, 2026 | 200.40 | 200.40 | 173.10 | 199.50 | 199.50 | 19.46% | 3,700 |
| Apr 7, 2026 | 140.05 | 167.00 | 140.05 | 167.00 | 167.00 | 9.87% | 3,700 |
| Apr 2, 2026 | 152.90 | 152.90 | 151.90 | 152.00 | 152.00 | 9.04% | 3,700 |
| Apr 1, 2026 | 139.00 | 139.40 | 138.45 | 139.40 | 139.40 | 9.98% | 5,550 |
| Mar 30, 2026 | 127.00 | 132.00 | 126.75 | 126.75 | 126.75 | -9.98% | 11,100 |
| Mar 27, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - | 1,850 |
| Mar 25, 2026 | 128.00 | 140.80 | 128.00 | 140.80 | 140.80 | 10.00% | 6,475 |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.59% | 1,850 |
| Mar 20, 2026 | 136.80 | 136.80 | 123.20 | 127.25 | 127.25 | -6.98% | 9,250 |
| Mar 19, 2026 | 137.00 | 140.00 | 136.80 | 136.80 | 136.80 | -9.97% | 5,550 |
| Mar 12, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - | 5,550 |
| Mar 10, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.03% | 925 |
| Mar 9, 2026 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.98% | 1,850 |
| Mar 6, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.33% | 1,850 |
| Mar 5, 2026 | 151.70 | 153.25 | 151.70 | 153.00 | 153.00 | -4.14% | 7,400 |
| Mar 4, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -4.97% | 2,775 |
| Mar 2, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -4.03% | 3,700 |
| Feb 27, 2026 | 168.90 | 175.00 | 167.95 | 175.00 | 175.00 | 3.55% | 6,475 |
| Feb 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -4.98% | 2,775 |
| Feb 25, 2026 | 178.90 | 178.90 | 177.85 | 177.85 | 177.85 | -0.64% | 5,550 |