Olectra Greentech Limited - OLECTRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,559	1,545.1	1,545.1	1,563.8	1,537	229,871
October 01, 2025	1,549.7	1,558	1,558	1,570.6	1,541	304,151
September 30, 2025	1,574.8	1,552.9	1,552.9	1,578.8	1,530	402,614
September 29, 2025	1,559	1,570.6	1,570.6	1,595	1,553.3	506,785
September 26, 2025	1,605	1,553.6	1,553.6	1,611.1	1,545.8	714,762
September 25, 2025	1,645	1,611.8	1,611.8	1,648	1,605.2	539,131
September 24, 2025	1,666.5	1,644.9	1,644.9	1,690	1,635.6	756,273
September 23, 2025	1,663	1,671	1,671	1,714.2	1,651	1.19M
September 22, 2025	1,639.2	1,661.4	1,661.4	1,695	1,639	939,778
September 19, 2025	1,657	1,640.1	1,640.1	1,666.7	1,632.2	473,525
September 18, 2025	1,664	1,664.6	1,664.6	1,688.4	1,651	570,424
September 17, 2025	1,635	1,664	1,664	1,684	1,630	990,176
September 16, 2025	1,655	1,632.1	1,632.1	1,655.8	1,622.1	410,520
September 15, 2025	1,654	1,647.4	1,647.4	1,669.9	1,641	759,598
September 12, 2025	1,610.8	1,646.6	1,646.6	1,656.7	1,610.8	1.15M
September 11, 2025	1,615	1,604.2	1,604.2	1,668.5	1,592.5	1.8M
September 10, 2025	1,570	1,612.6	1,612.6	1,625	1,546.2	1.73M
September 09, 2025	1,513.8	1,567.9	1,567.9	1,575	1,492.7	1.07M
September 08, 2025	1,529.4	1,507.9	1,507.9	1,549.8	1,501.1	347,344
September 05, 2025	1,537.9	1,524.8	1,524.8	1,567.4	1,520	501,532
September 04, 2025	1,590	1,537.9	1,537.9	1,610	1,532	549,054
September 03, 2025	1,567	1,580.7	1,580.7	1,615	1,562	709,099
September 02, 2025	1,585	1,572.3	1,572.3	1,608.9	1,565.5	633,211
September 01, 2025	1,545	1,583.1	1,583.1	1,590.9	1,534.4	754,523
August 29, 2025	1,504	1,542.2	1,542.2	1,565	1,503	1.24M
August 28, 2025	1,588.6	1,501.4	1,501.4	1,589	1,491.2	1.12M
August 26, 2025	1,602	1,592.7	1,592.7	1,625	1,578.9	1.42M
August 25, 2025	1,565	1,600.6	1,600.6	1,690	1,558.4	4.49M
August 22, 2025	1,527	1,553.5	1,553.5	1,595.7	1,526	2.38M
August 21, 2025	1,532.2	1,530.3	1,530.3	1,550.8	1,521	630,368
August 20, 2025	1,518.7	1,528.8	1,528.8	1,554	1,497.2	1.03M
August 19, 2025	1,458.2	1,507.8	1,507.8	1,555	1,444	2.54M
August 18, 2025	1,480.1	1,456.2	1,456.2	1,492.8	1,448.6	359,059
August 14, 2025	1,479.2	1,468.8	1,468.8	1,496.7	1,451.5	364,745
August 13, 2025	1,439.8	1,477.9	1,477.9	1,515.5	1,436.3	1.34M
August 12, 2025	1,422	1,432.6	1,432.6	1,469	1,417.1	502,838
August 11, 2025	1,391	1,419.3	1,419.3	1,458	1,358	1.24M
August 08, 2025	1,449	1,405.5	1,405.5	1,451	1,390	350,120
August 07, 2025	1,400	1,447.9	1,447.9	1,466.5	1,386	1.18M
August 06, 2025	1,445	1,409.2	1,409.2	1,457.6	1,401	315,525
August 05, 2025	1,455	1,446.7	1,446.7	1,475	1,432.2	485,103
August 04, 2025	1,441.7	1,451.2	1,451.2	1,469.8	1,413.2	534,944
August 01, 2025	1,409.1	1,443.3	1,443.3	1,482	1,401.2	1.83M
July 31, 2025	1,402.4	1,409	1,409	1,450	1,380.5	836,029
July 30, 2025	1,434.7	1,420	1,420	1,463.4	1,403	553,746
July 29, 2025	1,427	1,430.4	1,430.4	1,466.9	1,408	594,424
July 28, 2025	1,475	1,438.8	1,438.8	1,499.9	1,432.3	1.01M
July 25, 2025	1,541.8	1,480.9	1,480.9	1,549.8	1,460	4.19M
July 24, 2025	1,340	1,532.4	1,532.4	1,586.2	1,338	13.75M
July 23, 2025	1,274.9	1,327.3	1,327.3	1,339.8	1,270.1	1.75M
July 22, 2025	1,267	1,271.5	1,271.5	1,294.2	1,266.9	270,808
July 21, 2025	1,279	1,266.3	1,266.3	1,285	1,260	322,545
July 18, 2025	1,274	1,283.7	1,283.7	1,296	1,248.2	612,577
July 17, 2025	1,248	1,275.3	1,275.3	1,298.8	1,246	1.47M
July 16, 2025	1,227.4	1,246.2	1,246.2	1,266	1,222	790,155
July 15, 2025	1,212.9	1,227.4	1,227.4	1,243.6	1,212.9	230,733
July 14, 2025	1,220	1,212.3	1,212.3	1,238.4	1,210.5	196,044
July 11, 2025	1,241	1,227.2	1,227.2	1,245.9	1,218.4	237,195
July 10, 2025	1,202.6	1,244.7	1,244.7	1,260	1,201.5	1.55M
July 09, 2025	1,220	1,203.8	1,203.8	1,222.6	1,200	184,818

Olectra Greentech Limited (OLECTRA.NS) NSE