Olectra Greentech Limited (NSE:OLECTRA)
India · Delayed Price · Currency is INR 1,291.00
-30.30 (-2.29%)
Jun 5, 2026, 3:30 PM IST
NSE:OLECTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,280.10 | 1,288.90 | 1,264.00 | 1,269.80 | 1,269.80 | -0.31% | 313,247 |
| May 6, 2026 | 1,254.00 | 1,280.00 | 1,252.40 | 1,273.80 | 1,273.80 | 2.24% | 446,357 |
| May 5, 2026 | 1,248.40 | 1,261.00 | 1,232.00 | 1,245.90 | 1,245.90 | -0.31% | 417,183 |
| May 4, 2026 | 1,245.90 | 1,277.00 | 1,230.50 | 1,249.80 | 1,249.80 | 0.34% | 619,830 |
| Apr 30, 2026 | 1,244.05 | 1,278.80 | 1,220.00 | 1,245.60 | 1,245.60 | -0.90% | 615,721 |
| Apr 29, 2026 | 1,300.00 | 1,307.00 | 1,251.00 | 1,256.85 | 1,256.85 | -2.27% | 819,251 |
| Apr 28, 2026 | 1,236.95 | 1,295.00 | 1,233.40 | 1,286.00 | 1,286.00 | 3.93% | 1,958,637 |
| Apr 27, 2026 | 1,212.00 | 1,247.50 | 1,208.80 | 1,237.35 | 1,237.35 | 2.87% | 619,855 |
| Apr 24, 2026 | 1,228.00 | 1,234.00 | 1,190.05 | 1,202.80 | 1,202.80 | -1.72% | 495,740 |
| Apr 23, 2026 | 1,221.10 | 1,253.90 | 1,215.10 | 1,223.90 | 1,223.90 | 0.07% | 690,212 |
| Apr 22, 2026 | 1,224.00 | 1,240.00 | 1,218.00 | 1,223.10 | 1,223.10 | 0.09% | 562,773 |
| 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 |