Olectra Greentech Limited (NSE:OLECTRA)
India · Delayed Price · Currency is INR 1,353.40
+7.70 (0.57%)
Jul 21, 2026, 1:20 PM IST
NSE:OLECTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,340.00 | 1,360.20 | 1,331.10 | 1,345.70 | 1,345.70 | -0.07% | 267,248 |
| Jul 17, 2026 | 1,380.80 | 1,384.20 | 1,341.00 | 1,346.70 | 1,346.70 | -2.47% | 330,801 |
| Jul 16, 2026 | 1,390.90 | 1,393.30 | 1,370.70 | 1,380.80 | 1,380.80 | -0.53% | 218,304 |
| Jul 15, 2026 | 1,383.30 | 1,398.00 | 1,371.20 | 1,388.10 | 1,388.10 | 0.72% | 278,134 |
| Jul 14, 2026 | 1,392.60 | 1,397.20 | 1,372.00 | 1,378.20 | 1,378.20 | -1.64% | 283,029 |
| Jul 13, 2026 | 1,415.50 | 1,417.90 | 1,387.90 | 1,401.20 | 1,401.20 | -1.57% | 485,645 |
| Jul 10, 2026 | 1,406.40 | 1,468.00 | 1,406.40 | 1,423.60 | 1,423.60 | 1.98% | 696,265 |
| Jul 9, 2026 | 1,402.60 | 1,424.90 | 1,390.50 | 1,396.00 | 1,396.00 | 0.09% | 351,304 |
| Jul 8, 2026 | 1,411.20 | 1,447.00 | 1,380.00 | 1,394.70 | 1,394.70 | -1.49% | 730,940 |
| Jul 7, 2026 | 1,479.20 | 1,480.10 | 1,406.00 | 1,415.80 | 1,415.80 | -4.29% | 775,247 |
| Jul 6, 2026 | 1,498.90 | 1,505.70 | 1,468.00 | 1,479.20 | 1,479.20 | -0.72% | 487,877 |
| Jul 3, 2026 | 1,544.00 | 1,544.60 | 1,460.00 | 1,490.00 | 1,490.00 | -3.11% | 1,554,913 |
| Jul 2, 2026 | 1,522.00 | 1,556.00 | 1,502.50 | 1,537.80 | 1,537.80 | 1.68% | 1,105,484 |
| Jul 1, 2026 | 1,508.50 | 1,546.00 | 1,505.00 | 1,512.40 | 1,512.40 | 0.85% | 1,229,584 |
| Jun 30, 2026 | 1,481.20 | 1,516.00 | 1,451.60 | 1,499.60 | 1,499.60 | 1.73% | 823,835 |
| Jun 29, 2026 | 1,505.00 | 1,519.00 | 1,465.20 | 1,474.10 | 1,474.10 | -1.29% | 636,004 |
| Jun 25, 2026 | 1,498.00 | 1,523.60 | 1,450.40 | 1,493.40 | 1,493.40 | 0.09% | 889,667 |
| Jun 24, 2026 | 1,501.50 | 1,540.00 | 1,479.30 | 1,492.10 | 1,492.10 | -0.63% | 919,770 |
| Jun 23, 2026 | 1,524.00 | 1,541.10 | 1,481.20 | 1,501.50 | 1,501.50 | -1.42% | 802,440 |
| Jun 22, 2026 | 1,530.00 | 1,552.90 | 1,506.00 | 1,523.20 | 1,523.20 | 0.19% | 1,382,655 |
| Jun 19, 2026 | 1,443.90 | 1,534.70 | 1,435.20 | 1,520.30 | 1,520.30 | 5.09% | 4,118,033 |
| Jun 18, 2026 | 1,360.40 | 1,454.00 | 1,343.00 | 1,446.60 | 1,446.60 | 6.77% | 3,590,500 |
| Jun 17, 2026 | 1,273.70 | 1,367.50 | 1,270.70 | 1,354.90 | 1,354.90 | 6.65% | 2,000,850 |
| Jun 16, 2026 | 1,286.00 | 1,290.00 | 1,257.20 | 1,270.40 | 1,270.40 | -0.36% | 405,722 |
| Jun 15, 2026 | 1,312.00 | 1,320.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.62% | 536,439 |
| Jun 12, 2026 | 1,270.10 | 1,300.00 | 1,269.00 | 1,296.00 | 1,296.00 | 3.48% | 711,141 |
| Jun 11, 2026 | 1,264.50 | 1,281.90 | 1,243.60 | 1,252.40 | 1,252.40 | -1.88% | 417,873 |
| Jun 10, 2026 | 1,300.00 | 1,327.80 | 1,270.10 | 1,276.40 | 1,276.40 | -1.82% | 653,413 |
| Jun 9, 2026 | 1,249.00 | 1,308.00 | 1,246.20 | 1,300.00 | 1,300.00 | 4.84% | 788,243 |
| Jun 8, 2026 | 1,265.00 | 1,276.80 | 1,235.00 | 1,240.00 | 1,240.00 | -3.94% | 427,630 |
| Jun 5, 2026 | 1,334.00 | 1,334.00 | 1,280.00 | 1,290.80 | 1,290.80 | -2.31% | 771,641 |
| Jun 4, 2026 | 1,331.00 | 1,393.00 | 1,311.10 | 1,321.30 | 1,321.30 | 0.01% | 2,530,570 |
| Jun 3, 2026 | 1,298.10 | 1,336.90 | 1,262.00 | 1,321.20 | 1,321.20 | 2.80% | 1,294,151 |
| Jun 2, 2026 | 1,225.30 | 1,304.90 | 1,219.40 | 1,285.20 | 1,285.20 | 4.44% | 2,017,388 |
| Jun 1, 2026 | 1,255.00 | 1,289.50 | 1,221.10 | 1,230.60 | 1,230.60 | 4.29% | 3,564,511 |
| May 29, 2026 | 1,234.00 | 1,239.00 | 1,166.40 | 1,180.00 | 1,180.00 | -3.89% | 482,544 |
| May 27, 2026 | 1,232.00 | 1,239.80 | 1,223.30 | 1,227.80 | 1,227.80 | -0.17% | 302,931 |
| May 26, 2026 | 1,219.00 | 1,243.90 | 1,214.00 | 1,229.90 | 1,229.90 | 0.92% | 343,711 |
| May 25, 2026 | 1,225.00 | 1,242.90 | 1,214.40 | 1,218.70 | 1,218.70 | 0.91% | 338,900 |
| May 22, 2026 | 1,210.70 | 1,224.90 | 1,202.90 | 1,207.70 | 1,207.70 | -0.25% | 249,774 |
| May 21, 2026 | 1,231.50 | 1,238.90 | 1,204.80 | 1,210.70 | 1,210.70 | -0.83% | 346,243 |
| May 20, 2026 | 1,210.00 | 1,262.00 | 1,187.20 | 1,220.80 | 1,220.80 | 0.10% | 1,027,944 |
| May 19, 2026 | 1,210.00 | 1,240.00 | 1,202.00 | 1,219.60 | 1,219.60 | 1.24% | 402,508 |
| May 18, 2026 | 1,219.70 | 1,224.20 | 1,175.00 | 1,204.70 | 1,204.70 | -2.67% | 471,353 |
| May 15, 2026 | 1,269.00 | 1,276.70 | 1,231.50 | 1,237.70 | 1,237.70 | -2.22% | 388,678 |
| May 14, 2026 | 1,285.00 | 1,292.90 | 1,240.00 | 1,265.80 | 1,265.80 | -1.16% | 389,265 |
| May 13, 2026 | 1,266.00 | 1,306.90 | 1,263.00 | 1,280.70 | 1,280.70 | 0.84% | 546,432 |
| May 12, 2026 | 1,365.00 | 1,374.00 | 1,260.20 | 1,270.00 | 1,270.00 | -7.30% | 1,190,124 |
| May 11, 2026 | 1,355.00 | 1,395.00 | 1,351.40 | 1,370.00 | 1,370.00 | 2.19% | 2,296,754 |
| May 8, 2026 | 1,269.00 | 1,397.90 | 1,255.60 | 1,340.70 | 1,340.70 | 5.58% | 3,369,526 |