Olectra Greentech Limited (BOM:532439)
India
· Delayed Price · Currency is INR 1,555.20
-56.70 (-3.52%)
At close: Sep 26, 2025
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,607.00 | 1,612.40 | 1,545.60 | 1,555.20 | 1,555.20 | -3.52% | 76,874 |
| Sep 25, 2025 | 1,662.95 | 1,662.95 | 1,605.70 | 1,611.90 | 1,611.90 | -1.88% | 27,693 |
| Sep 24, 2025 | 1,655.15 | 1,688.85 | 1,635.75 | 1,642.80 | 1,642.80 | -1.66% | 43,253 |
| Sep 23, 2025 | 1,663.00 | 1,712.50 | 1,651.10 | 1,670.50 | 1,670.50 | 0.51% | 101,860 |
| Sep 22, 2025 | 1,630.15 | 1,694.00 | 1,630.15 | 1,662.10 | 1,662.10 | 1.37% | 38,518 |
| Sep 19, 2025 | 1,655.05 | 1,665.95 | 1,631.90 | 1,639.65 | 1,639.65 | -1.52% | 50,655 |
| Sep 18, 2025 | 1,671.80 | 1,688.80 | 1,650.15 | 1,665.00 | 1,664.60 | 0.13% | 35,168 |
| Sep 17, 2025 | 1,639.55 | 1,683.95 | 1,630.00 | 1,662.80 | 1,662.40 | 1.88% | 95,553 |
| Sep 16, 2025 | 1,659.65 | 1,659.65 | 1,622.90 | 1,632.10 | 1,631.71 | -0.85% | 24,137 |
| Sep 15, 2025 | 1,650.55 | 1,670.00 | 1,642.00 | 1,646.10 | 1,645.71 | -0.01% | 53,352 |
| Sep 12, 2025 | 1,612.00 | 1,655.00 | 1,612.00 | 1,646.25 | 1,645.86 | 2.61% | 133,599 |
| Sep 11, 2025 | 1,614.30 | 1,669.50 | 1,592.05 | 1,604.30 | 1,603.92 | -0.62% | 188,563 |
| Sep 10, 2025 | 1,574.90 | 1,623.75 | 1,546.55 | 1,614.30 | 1,613.91 | 2.99% | 83,285 |
| Sep 9, 2025 | 1,500.05 | 1,573.00 | 1,493.10 | 1,567.50 | 1,567.12 | 3.98% | 64,106 |
| Sep 8, 2025 | 1,553.90 | 1,553.90 | 1,500.85 | 1,507.45 | 1,507.09 | -1.17% | 61,988 |
| Sep 5, 2025 | 1,538.00 | 1,566.15 | 1,520.35 | 1,525.25 | 1,524.88 | -0.88% | 44,486 |
| Sep 4, 2025 | 1,581.80 | 1,610.00 | 1,532.95 | 1,538.75 | 1,538.38 | -2.72% | 56,850 |
| Sep 3, 2025 | 1,563.05 | 1,614.85 | 1,562.00 | 1,581.75 | 1,581.37 | 0.58% | 80,703 |
| Sep 2, 2025 | 1,585.00 | 1,606.30 | 1,566.00 | 1,572.60 | 1,572.22 | -0.68% | 76,102 |
| Sep 1, 2025 | 1,542.80 | 1,591.40 | 1,534.25 | 1,583.30 | 1,582.92 | 2.73% | 56,655 |
| Aug 29, 2025 | 1,505.00 | 1,565.00 | 1,503.45 | 1,541.15 | 1,540.78 | 2.63% | 128,821 |
| Aug 28, 2025 | 1,594.65 | 1,594.65 | 1,492.45 | 1,501.65 | 1,501.29 | -5.80% | 165,108 |
| Aug 26, 2025 | 1,606.80 | 1,626.80 | 1,580.00 | 1,594.05 | 1,593.67 | -0.37% | 102,890 |
| Aug 25, 2025 | 1,561.05 | 1,689.75 | 1,559.00 | 1,600.00 | 1,599.62 | 2.92% | 416,442 |
| Aug 22, 2025 | 1,531.70 | 1,595.10 | 1,526.35 | 1,554.65 | 1,554.28 | 1.66% | 100,545 |
| Aug 21, 2025 | 1,543.35 | 1,550.00 | 1,521.10 | 1,529.30 | 1,528.93 | 0.07% | 38,838 |
| Aug 20, 2025 | 1,519.90 | 1,553.00 | 1,497.70 | 1,528.25 | 1,527.88 | 1.35% | 110,381 |
| Aug 19, 2025 | 1,463.25 | 1,553.65 | 1,445.00 | 1,507.90 | 1,507.54 | 3.52% | 248,391 |
| Aug 18, 2025 | 1,469.65 | 1,491.05 | 1,448.05 | 1,456.65 | 1,456.30 | -0.93% | 54,478 |
| Aug 14, 2025 | 1,479.80 | 1,494.95 | 1,451.85 | 1,470.35 | 1,470.00 | -0.64% | 43,090 |
| Aug 13, 2025 | 1,432.40 | 1,515.00 | 1,432.40 | 1,479.85 | 1,479.49 | 3.32% | 54,977 |
| Aug 12, 2025 | 1,420.25 | 1,465.25 | 1,417.75 | 1,432.35 | 1,432.01 | 1.02% | 43,187 |
| Aug 11, 2025 | 1,399.00 | 1,458.00 | 1,358.25 | 1,417.85 | 1,417.51 | 0.52% | 121,425 |
| Aug 8, 2025 | 1,456.50 | 1,456.50 | 1,390.00 | 1,410.50 | 1,410.16 | -2.68% | 37,023 |
| Aug 7, 2025 | 1,389.10 | 1,465.10 | 1,386.95 | 1,449.30 | 1,448.95 | 2.95% | 56,157 |
| Aug 6, 2025 | 1,454.80 | 1,458.00 | 1,401.00 | 1,407.75 | 1,407.41 | -2.71% | 37,246 |
| Aug 5, 2025 | 1,452.50 | 1,476.10 | 1,432.30 | 1,446.90 | 1,446.55 | -0.32% | 49,584 |
| Aug 4, 2025 | 1,419.05 | 1,468.80 | 1,415.00 | 1,451.60 | 1,451.25 | 0.53% | 71,598 |
| Aug 1, 2025 | 1,408.95 | 1,481.00 | 1,403.00 | 1,443.90 | 1,443.55 | 2.42% | 170,187 |
| Jul 31, 2025 | 1,362.70 | 1,450.00 | 1,362.70 | 1,409.80 | 1,409.46 | -0.70% | 63,173 |
| Jul 30, 2025 | 1,435.00 | 1,461.60 | 1,402.85 | 1,419.75 | 1,419.41 | -0.75% | 41,622 |
| Jul 29, 2025 | 1,425.00 | 1,467.60 | 1,406.50 | 1,430.45 | 1,430.11 | -0.71% | 71,856 |
| Jul 28, 2025 | 1,470.20 | 1,500.00 | 1,432.25 | 1,440.70 | 1,440.35 | -2.65% | 77,189 |
| Jul 25, 2025 | 1,535.75 | 1,551.00 | 1,460.00 | 1,479.95 | 1,479.59 | -3.61% | 463,803 |
| Jul 24, 2025 | 1,332.20 | 1,590.00 | 1,332.20 | 1,535.30 | 1,534.93 | 15.65% | 1,883,948 |
| Jul 23, 2025 | 1,271.25 | 1,340.00 | 1,271.25 | 1,327.55 | 1,327.23 | 4.44% | 82,319 |
| Jul 22, 2025 | 1,260.55 | 1,293.10 | 1,260.55 | 1,271.10 | 1,270.80 | 0.37% | 32,782 |
| Jul 21, 2025 | 1,283.65 | 1,285.00 | 1,261.75 | 1,266.45 | 1,266.15 | -1.33% | 14,976 |
| Jul 18, 2025 | 1,279.95 | 1,295.00 | 1,248.10 | 1,283.55 | 1,283.24 | 0.66% | 26,122 |
| Jul 17, 2025 | 1,245.25 | 1,298.50 | 1,245.25 | 1,275.15 | 1,274.84 | 2.25% | 155,583 |