Olectra Greentech Limited (NSE:OLECTRA)
India · Delayed Price · Currency is INR 1,058.55
-20.95 (-1.94%)
Nov 11, 2026, 1:15 PM IST
NSE:OLECTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,084.70 | 1,094.45 | 1,055.10 | 1,058.55 | 1,058.55 | -1.94% | 626,063 |
| Nov 9, 2026 | 1,069.90 | 1,098.60 | 1,043.75 | 1,079.50 | 1,079.50 | 2.03% | 1,251,626 |
| Nov 8, 2026 | 1,050.00 | 1,063.00 | 1,040.00 | 1,058.00 | 1,058.00 | 3.08% | 146,059 |
| Nov 6, 2026 | 1,046.05 | 1,046.05 | 1,007.55 | 1,026.35 | 1,026.35 | -2.21% | 540,004 |
| Nov 5, 2026 | 1,083.70 | 1,097.55 | 1,044.20 | 1,049.50 | 1,049.50 | -0.87% | 441,946 |
| Nov 4, 2026 | 1,018.00 | 1,064.00 | 999.20 | 1,058.70 | 1,058.70 | 4.96% | 628,186 |
| Nov 3, 2026 | 1,005.95 | 1,027.90 | 999.10 | 1,008.65 | 1,008.65 | 1.72% | 391,184 |
| Nov 2, 2026 | 954.00 | 995.00 | 953.40 | 991.60 | 991.60 | 4.26% | 353,915 |
| Oct 30, 2026 | 976.40 | 983.00 | 946.80 | 951.10 | 951.10 | -2.60% | 288,934 |
| Oct 29, 2026 | 984.90 | 988.30 | 963.00 | 976.50 | 976.50 | -0.88% | 255,773 |
| Oct 28, 2026 | 977.00 | 998.50 | 971.00 | 985.20 | 985.20 | 0.63% | 234,685 |
| Oct 27, 2026 | 961.50 | 999.00 | 956.90 | 979.00 | 979.00 | 1.82% | 299,525 |
| Oct 26, 2026 | 955.00 | 970.30 | 940.40 | 961.50 | 961.50 | 0.61% | 315,908 |
| Oct 23, 2026 | 991.50 | 993.30 | 940.00 | 955.70 | 955.70 | -3.54% | 435,937 |
| Oct 22, 2026 | 1,000.00 | 1,008.60 | 986.40 | 990.80 | 990.80 | -1.56% | 245,396 |
| Oct 21, 2026 | 1,050.00 | 1,051.70 | 1,000.10 | 1,006.50 | 1,006.50 | -3.61% | 391,360 |
| Oct 19, 2026 | 1,060.00 | 1,064.80 | 1,042.00 | 1,044.20 | 1,044.20 | -2.07% | 137,464 |
| Oct 16, 2026 | 1,062.30 | 1,073.10 | 1,050.50 | 1,066.30 | 1,066.30 | 0.88% | 166,307 |
| Oct 15, 2026 | 1,068.00 | 1,074.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.18% | 143,910 |
| Oct 14, 2026 | 1,070.00 | 1,076.50 | 1,060.00 | 1,069.60 | 1,069.60 | 0.71% | 193,360 |
| Oct 13, 2026 | 1,052.00 | 1,066.00 | 1,038.40 | 1,062.10 | 1,062.10 | 1.39% | 240,283 |
| Oct 12, 2026 | 1,054.40 | 1,077.00 | 1,045.00 | 1,047.50 | 1,047.50 | 0.26% | 161,777 |
| Oct 9, 2026 | 1,058.10 | 1,060.90 | 1,033.90 | 1,044.80 | 1,044.80 | 0.32% | 207,282 |
| Oct 8, 2026 | 1,085.00 | 1,096.20 | 1,037.10 | 1,041.50 | 1,041.50 | -3.93% | 500,948 |
| Oct 7, 2026 | 1,101.00 | 1,101.00 | 1,079.00 | 1,084.10 | 1,084.10 | -1.70% | 243,414 |
| Oct 6, 2026 | 1,090.00 | 1,105.00 | 1,076.40 | 1,102.90 | 1,102.90 | 2.27% | 215,703 |
| Oct 5, 2026 | 1,108.00 | 1,115.50 | 1,069.90 | 1,078.40 | 1,078.40 | -1.62% | 409,750 |
| Oct 1, 2026 | 1,128.00 | 1,128.40 | 1,076.20 | 1,096.20 | 1,096.20 | -3.35% | 623,533 |
| Sep 30, 2026 | 1,136.00 | 1,167.00 | 1,130.00 | 1,134.20 | 1,134.20 | -0.24% | 391,576 |
| Sep 29, 2026 | 1,179.00 | 1,183.00 | 1,134.00 | 1,136.90 | 1,136.90 | -3.14% | 359,867 |
| Sep 28, 2026 | 1,204.00 | 1,204.00 | 1,166.40 | 1,173.80 | 1,173.80 | -2.77% | 334,384 |
| Sep 25, 2026 | 1,247.00 | 1,247.00 | 1,204.30 | 1,207.20 | 1,207.20 | -2.96% | 357,307 |
| Sep 24, 2026 | 1,270.30 | 1,272.70 | 1,240.00 | 1,244.00 | 1,244.00 | -2.50% | 349,647 |
| Sep 23, 2026 | 1,229.00 | 1,295.20 | 1,226.50 | 1,275.90 | 1,275.90 | 4.82% | 1,782,067 |
| Sep 22, 2026 | 1,212.00 | 1,256.00 | 1,210.50 | 1,217.20 | 1,217.20 | 0.95% | 561,988 |
| Sep 21, 2026 | 1,206.00 | 1,213.40 | 1,188.00 | 1,205.80 | 1,205.80 | 0.58% | 217,191 |
| Sep 18, 2026 | 1,183.00 | 1,206.40 | 1,183.00 | 1,198.80 | 1,198.80 | 1.11% | 174,712 |
| Sep 17, 2026 | 1,170.00 | 1,191.40 | 1,164.60 | 1,186.20 | 1,185.60 | 1.56% | 158,165 |
| Sep 16, 2026 | 1,182.70 | 1,190.40 | 1,155.00 | 1,168.00 | 1,167.41 | -0.95% | 265,014 |
| Sep 15, 2026 | 1,216.70 | 1,249.00 | 1,166.10 | 1,179.20 | 1,178.60 | -2.51% | 381,768 |
| Sep 11, 2026 | 1,193.10 | 1,223.00 | 1,185.50 | 1,209.50 | 1,208.89 | 0.23% | 311,051 |
| Sep 10, 2026 | 1,203.00 | 1,218.90 | 1,203.00 | 1,206.70 | 1,206.09 | 0.01% | 243,403 |
| Sep 9, 2026 | 1,218.00 | 1,230.00 | 1,203.00 | 1,206.60 | 1,205.99 | -0.58% | 256,924 |
| Sep 8, 2026 | 1,215.70 | 1,224.00 | 1,200.00 | 1,213.70 | 1,213.09 | 0.52% | 234,825 |
| Sep 7, 2026 | 1,229.00 | 1,238.00 | 1,203.50 | 1,207.40 | 1,206.79 | -1.76% | 266,992 |
| Sep 4, 2026 | 1,247.00 | 1,260.70 | 1,223.20 | 1,229.00 | 1,228.38 | -1.27% | 251,277 |
| Sep 3, 2026 | 1,247.00 | 1,289.70 | 1,240.00 | 1,244.80 | 1,244.17 | 0.48% | 710,407 |
| Sep 2, 2026 | 1,247.30 | 1,249.80 | 1,226.10 | 1,238.90 | 1,238.27 | -0.67% | 230,590 |
| Sep 1, 2026 | 1,283.90 | 1,296.70 | 1,242.00 | 1,247.30 | 1,246.67 | -2.30% | 368,626 |
| Aug 31, 2026 | 1,312.30 | 1,323.00 | 1,271.20 | 1,276.70 | 1,276.05 | -2.71% | 440,298 |