Olectra Greentech Limited (NSE:OLECTRA)
India · Delayed Price · Currency is INR 1,222.00
-1.10 (-0.09%)
Apr 23, 2026, 3:29 PM IST
NSE:OLECTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,224.00 | 1,240.00 | 1,218.00 | 1,223.10 | - | 0.09% | 562,785 |
| Apr 21, 2026 | 1,198.00 | 1,244.00 | 1,195.00 | 1,222.05 | 1,222.05 | 2.10% | 828,376 |
| Apr 20, 2026 | 1,228.00 | 1,229.70 | 1,189.50 | 1,196.90 | 1,196.90 | -2.31% | 491,074 |
| Apr 17, 2026 | 1,220.50 | 1,238.00 | 1,212.50 | 1,225.15 | 1,225.15 | 0.93% | 554,174 |
| Apr 16, 2026 | 1,239.00 | 1,255.85 | 1,203.85 | 1,213.85 | 1,213.85 | -1.03% | 931,379 |
| Apr 15, 2026 | 1,244.00 | 1,244.00 | 1,216.45 | 1,226.50 | 1,226.50 | 1.10% | 1,046,007 |
| Apr 13, 2026 | 1,182.00 | 1,238.90 | 1,173.55 | 1,213.15 | 1,213.15 | 2.44% | 3,066,786 |
| Apr 10, 2026 | 1,139.90 | 1,230.00 | 1,134.40 | 1,184.25 | 1,184.25 | 4.68% | 3,340,160 |
| Apr 9, 2026 | 1,082.00 | 1,145.00 | 1,070.00 | 1,131.30 | 1,131.30 | 4.18% | 1,862,594 |
| Apr 8, 2026 | 1,085.00 | 1,103.90 | 1,056.70 | 1,085.90 | 1,085.90 | 5.83% | 1,063,615 |
| Apr 7, 2026 | 1,028.00 | 1,040.20 | 1,015.10 | 1,026.05 | 1,026.05 | -0.59% | 336,681 |
| Apr 6, 2026 | 1,028.70 | 1,041.80 | 1,006.00 | 1,032.15 | 1,032.15 | 1.18% | 520,768 |
| Apr 2, 2026 | 1,000.00 | 1,026.00 | 987.00 | 1,020.10 | 1,020.10 | -0.56% | 588,007 |
| Apr 1, 2026 | 1,008.90 | 1,048.90 | 993.30 | 1,025.85 | 1,025.85 | 6.17% | 1,085,734 |
| Mar 30, 2026 | 1,000.00 | 1,008.65 | 963.20 | 966.25 | 966.25 | -5.80% | 822,363 |
| Mar 27, 2026 | 1,060.05 | 1,060.30 | 1,012.00 | 1,025.75 | 1,025.75 | -3.55% | 706,486 |
| Mar 25, 2026 | 1,079.90 | 1,102.05 | 1,055.10 | 1,063.50 | 1,063.50 | -0.64% | 870,379 |
| Mar 24, 2026 | 1,068.10 | 1,113.60 | 1,041.25 | 1,070.35 | 1,070.35 | 4.53% | 4,669,115 |
| Mar 23, 2026 | 1,080.00 | 1,114.00 | 1,015.00 | 1,024.00 | 1,024.00 | -6.69% | 1,856,029 |
| Mar 20, 2026 | 1,009.45 | 1,129.90 | 1,006.05 | 1,097.40 | 1,097.40 | 9.65% | 9,112,475 |
| Mar 19, 2026 | 1,015.00 | 1,035.95 | 995.90 | 1,000.80 | 1,000.80 | -5.22% | 1,718,262 |
| Mar 18, 2026 | 905.00 | 1,073.00 | 904.55 | 1,055.95 | 1,055.95 | 16.87% | 8,794,545 |
| Mar 17, 2026 | 906.00 | 909.60 | 895.10 | 903.55 | 903.55 | 0.68% | 232,707 |
| Mar 16, 2026 | 885.00 | 906.95 | 866.60 | 897.45 | 897.45 | 1.93% | 427,278 |
| Mar 13, 2026 | 899.05 | 899.30 | 878.00 | 880.45 | 880.45 | -2.58% | 359,144 |
| Mar 12, 2026 | 895.00 | 916.00 | 875.20 | 903.75 | 903.75 | 0.36% | 454,310 |
| Mar 11, 2026 | 928.45 | 936.90 | 891.00 | 900.55 | 900.55 | -3.43% | 376,848 |
| Mar 10, 2026 | 910.00 | 952.95 | 897.90 | 932.50 | 932.50 | 4.64% | 811,838 |
| Mar 9, 2026 | 899.00 | 899.00 | 874.10 | 891.15 | 891.15 | -1.84% | 402,034 |
| Mar 6, 2026 | 927.00 | 938.00 | 906.00 | 907.90 | 907.90 | -2.30% | 331,944 |
| Mar 5, 2026 | 915.00 | 933.80 | 906.80 | 929.25 | 929.25 | 2.53% | 333,335 |
| Mar 4, 2026 | 930.00 | 930.00 | 901.30 | 906.30 | 906.30 | -3.72% | 458,824 |
| Mar 2, 2026 | 935.05 | 982.55 | 934.20 | 941.30 | 941.30 | -5.60% | 743,295 |
| Feb 27, 2026 | 1,009.40 | 1,014.10 | 995.00 | 997.10 | 997.10 | -1.22% | 260,265 |
| Feb 26, 2026 | 1,012.50 | 1,033.00 | 1,005.00 | 1,009.40 | 1,009.40 | -0.17% | 212,706 |
| Feb 25, 2026 | 1,027.00 | 1,029.90 | 1,006.00 | 1,011.10 | 1,011.10 | -1.32% | 292,835 |
| Feb 24, 2026 | 1,041.00 | 1,041.00 | 1,008.60 | 1,024.60 | 1,024.60 | -1.59% | 420,330 |
| Feb 23, 2026 | 1,015.00 | 1,061.50 | 988.90 | 1,041.20 | 1,041.20 | 2.63% | 1,771,180 |
| Feb 20, 2026 | 1,009.00 | 1,022.00 | 1,000.20 | 1,014.50 | 1,014.50 | 0.27% | 152,821 |
| Feb 19, 2026 | 1,029.60 | 1,037.00 | 1,008.00 | 1,011.80 | 1,011.80 | -1.65% | 247,195 |
| Feb 18, 2026 | 1,026.90 | 1,041.10 | 1,024.80 | 1,028.80 | 1,028.80 | 0.24% | 196,549 |
| Feb 17, 2026 | 1,022.40 | 1,033.40 | 1,020.00 | 1,026.30 | 1,026.30 | 0.38% | 219,117 |
| Feb 16, 2026 | 1,013.00 | 1,040.20 | 1,010.00 | 1,022.40 | 1,022.40 | 0.15% | 184,558 |
| Feb 13, 2026 | 1,011.00 | 1,030.80 | 1,009.50 | 1,020.90 | 1,020.90 | -1.03% | 210,446 |
| Feb 12, 2026 | 1,050.00 | 1,050.00 | 1,028.60 | 1,031.50 | 1,031.50 | -1.92% | 183,772 |
| Feb 11, 2026 | 1,061.00 | 1,062.40 | 1,043.10 | 1,051.70 | 1,051.70 | -0.90% | 417,966 |
| Feb 10, 2026 | 1,057.10 | 1,082.50 | 1,056.10 | 1,061.20 | 1,061.20 | 0.39% | 262,080 |
| Feb 9, 2026 | 1,029.90 | 1,059.90 | 1,025.00 | 1,057.10 | 1,057.10 | 3.40% | 294,055 |
| Feb 6, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,022.30 | 1,022.30 | -2.12% | 232,716 |
| Feb 5, 2026 | 1,071.00 | 1,074.00 | 1,030.00 | 1,044.40 | 1,044.40 | -1.86% | 245,690 |