Olatech Solutions Limited (BOM:543578)
India · Delayed Price · Currency is INR 62.05
-2.25 (-3.50%)
At close: Aug 21, 2026
Olatech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | -0.02% | 1,850 |
| Jul 24, 2026 | 58.00 | 59.00 | 58.00 | 58.01 | 58.01 | -3.32% | 19,425 |
| Jul 23, 2026 | 59.35 | 60.00 | 58.40 | 60.00 | 60.00 | -2.25% | 11,100 |
| Jul 22, 2026 | 62.20 | 64.48 | 61.01 | 61.38 | 61.38 | -5.44% | 23,125 |
| Jul 21, 2026 | 70.00 | 70.00 | 63.50 | 64.91 | 64.91 | -7.84% | 20,350 |
| Jul 20, 2026 | 65.00 | 70.44 | 65.00 | 70.43 | 70.43 | 9.98% | 24,975 |
| Jul 17, 2026 | 70.00 | 70.00 | 63.80 | 64.04 | 64.04 | -9.65% | 50,875 |
| Jul 16, 2026 | 75.10 | 75.10 | 69.11 | 70.88 | 70.88 | -7.68% | 57,350 |
| Jul 15, 2026 | 74.10 | 81.40 | 74.10 | 76.78 | 76.78 | -3.41% | 5,550 |
| 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 |