Olatech Solutions Limited (BOM:543578)
India · Delayed Price · Currency is INR 62.30
+1.77 (2.92%)
At close: Jul 31, 2026
Olatech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |