Olatech Solutions Limited (BOM:543578)
India · Delayed Price · Currency is INR 48.50
-0.11 (-0.23%)
At close: Oct 23, 2026
Olatech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.61 | 48.61 | 48.50 | 48.50 | 48.50 | -0.23% | 2,775 |
| Oct 22, 2026 | 47.71 | 49.00 | 47.71 | 48.61 | 48.61 | -8.20% | 4,625 |
| Oct 19, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.53% | 925 |
| Oct 16, 2026 | 53.20 | 53.77 | 53.20 | 53.77 | 53.77 | 1.24% | 2,775 |
| Oct 15, 2026 | 52.95 | 53.20 | 52.95 | 53.11 | 53.11 | -9.21% | 10,175 |
| Oct 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 925 |
| Oct 9, 2026 | 55.01 | 60.00 | 55.01 | 58.50 | 58.50 | 1.74% | 6,475 |
| Oct 8, 2026 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | -0.69% | 3,700 |
| Oct 7, 2026 | 56.75 | 57.90 | 56.70 | 57.90 | 57.90 | 1.69% | 5,550 |
| Oct 6, 2026 | 57.01 | 58.35 | 56.70 | 56.94 | 56.94 | -4.58% | 7,400 |
| Oct 5, 2026 | 62.00 | 62.00 | 59.00 | 59.67 | 59.67 | -3.76% | 12,025 |
| Oct 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.82% | 1,850 |
| Sep 30, 2026 | 60.50 | 60.90 | 60.50 | 60.89 | 60.89 | 0.64% | 6,475 |
| Sep 29, 2026 | 59.51 | 60.50 | 59.51 | 60.50 | 60.50 | 1.66% | 4,625 |
| Sep 28, 2026 | 59.51 | 60.20 | 59.51 | 59.51 | 59.51 | -4.78% | 5,550 |
| Sep 25, 2026 | 63.37 | 65.00 | 62.50 | 62.50 | 62.50 | -4.93% | 14,800 |
| Sep 24, 2026 | 62.70 | 65.74 | 62.70 | 65.74 | 65.74 | -0.32% | 4,625 |
| Sep 22, 2026 | 64.00 | 65.95 | 64.00 | 65.95 | 65.95 | 1.49% | 1,850 |
| Sep 21, 2026 | 64.95 | 65.00 | 64.95 | 64.98 | 64.98 | -1.84% | 1,850 |
| Sep 17, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4.25% | 925 |
| Sep 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 925 |
| Sep 15, 2026 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | -2.31% | 2,775 |
| Sep 11, 2026 | 63.65 | 65.00 | 63.65 | 65.00 | 65.00 | -2.99% | 3,700 |
| Sep 9, 2026 | 66.90 | 68.20 | 66.90 | 67.00 | 67.00 | -4.29% | 5,550 |
| Sep 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.63% | 925 |
| Sep 4, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 2.44% | 925 |
| Sep 3, 2026 | 72.15 | 73.00 | 70.29 | 71.65 | 71.65 | -3.15% | 8,325 |
| Sep 2, 2026 | 74.00 | 77.00 | 73.01 | 73.98 | 73.98 | -0.22% | 23,125 |
| Sep 1, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 5.00% | 4,625 |
| Aug 31, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 5.00% | 3,700 |
| Aug 28, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 5.00% | 2,775 |
| Aug 27, 2026 | 59.05 | 64.05 | 59.05 | 64.05 | 64.05 | 5.00% | 13,875 |
| Aug 24, 2026 | 64.40 | 64.40 | 59.51 | 61.00 | 61.00 | -1.69% | 4,625 |
| Aug 21, 2026 | 63.00 | 63.00 | 62.00 | 62.05 | 62.05 | -3.50% | 2,775 |
| Aug 20, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 4.79% | 925 |
| Aug 18, 2026 | 61.54 | 61.54 | 61.20 | 61.36 | 61.36 | -0.29% | 2,775 |
| Aug 17, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - | 925 |
| Aug 14, 2026 | 63.99 | 63.99 | 60.80 | 61.54 | 61.54 | -3.83% | 16,650 |
| Aug 13, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.80% | 1,850 |
| Aug 12, 2026 | 66.00 | 66.00 | 63.20 | 63.48 | 63.48 | -4.57% | 8,325 |
| Aug 11, 2026 | 66.55 | 67.21 | 66.50 | 66.52 | 66.52 | -4.97% | 6,475 |
| Aug 10, 2026 | 67.75 | 70.00 | 66.98 | 70.00 | 70.00 | -0.71% | 13,875 |
| Aug 7, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 1.76% | 5,550 |
| Aug 6, 2026 | 75.67 | 75.67 | 68.55 | 69.28 | 69.28 | -3.88% | 19,425 |
| Aug 5, 2026 | 72.07 | 72.08 | 72.05 | 72.08 | 72.08 | 5.00% | 3,700 |
| Aug 4, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 4.97% | 1,850 |
| Aug 3, 2026 | 65.15 | 65.40 | 64.87 | 65.40 | 65.40 | 4.98% | 6,475 |
| Jul 31, 2026 | 62.05 | 62.30 | 62.05 | 62.30 | 62.30 | 2.92% | 4,625 |
| Jul 29, 2026 | 60.35 | 61.95 | 60.35 | 60.53 | 60.53 | 0.80% | 6,475 |
| Jul 28, 2026 | 59.39 | 60.90 | 59.39 | 60.05 | 60.05 | 3.53% | 18,500 |