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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,009	1,014.5	1,014.5	1,022	1,000.2	152,819
February 19, 2026	1,029.6	1,011.8	1,011.8	1,037	1,008	247,195
February 18, 2026	1,026.9	1,028.8	1,028.8	1,041.1	1,024.8	196,671
February 17, 2026	1,022.4	1,026.3	1,026.3	1,033.4	1,020	219,117
February 16, 2026	1,013	1,022.4	1,022.4	1,040.2	1,010	184,493
February 13, 2026	1,011	1,020.9	1,020.9	1,030.8	1,009.5	210,446
February 12, 2026	1,050	1,031.5	1,031.5	1,050	1,028.6	183,770
February 11, 2026	1,061	1,051.7	1,051.7	1,062.4	1,043.1	418,031
February 10, 2026	1,057.1	1,061.2	1,061.2	1,082.5	1,056.1	262,080
February 09, 2026	1,029.9	1,057.1	1,057.1	1,059.9	1,025	294,055
February 06, 2026	1,044	1,022.3	1,022.3	1,044	1,015	232,590
February 05, 2026	1,071	1,044.4	1,044.4	1,074	1,030	245,573
February 04, 2026	1,060	1,064.2	1,064.2	1,084	1,049.1	616,759
February 03, 2026	1,133	1,058.7	1,058.7	1,133	1,051.9	620,912
February 02, 2026	1,069.7	1,077.4	1,077.4	1,087	1,052.3	247,566
February 01, 2026	1,084.7	1,070.9	1,070.9	1,142	1,050	841,561
January 30, 2026	1,049	1,084.6	1,084.6	1,091.9	1,043	343,618
January 29, 2026	1,079	1,061.8	1,061.8	1,092.9	1,046.3	412,858
January 28, 2026	999	1,088.4	1,088.4	1,093.7	994.4	1.38M
January 27, 2026	989.4	988.1	988.1	996	965.1	464,139
January 23, 2026	1,023.9	989.4	989.4	1,032.7	985	660,324
January 22, 2026	1,032	1,020.8	1,020.8	1,056	1,013.7	435,763
January 21, 2026	1,033	1,019.2	1,019.2	1,044	1,009.5	499,355
January 20, 2026	1,082.7	1,034.6	1,034.6	1,087	1,026.6	497,908
January 19, 2026	1,100	1,082.6	1,082.6	1,106.4	1,077	300,335
January 16, 2026	1,123.7	1,107.9	1,107.9	1,132	1,105	187,542
January 14, 2026	1,127	1,114.6	1,114.6	1,139.1	1,098.3	298,595
January 13, 2026	1,144.5	1,129.7	1,129.7	1,158.1	1,121.2	241,477
January 12, 2026	1,149.5	1,136.4	1,136.4	1,149.5	1,120	365,925
January 09, 2026	1,185	1,156.3	1,156.3	1,194	1,143.6	493,277
January 08, 2026	1,211.8	1,187.8	1,187.8	1,217	1,178	287,938
January 07, 2026	1,190	1,215.4	1,215.4	1,232	1,181.2	433,383
January 06, 2026	1,239.8	1,195.8	1,195.8	1,239.8	1,191	310,529
January 05, 2026	1,258	1,240.5	1,240.5	1,263	1,234.3	301,606
January 02, 2026	1,211.7	1,248	1,248	1,274.8	1,211.7	2.55M
January 01, 2026	1,198.6	1,200.6	1,200.6	1,209.9	1,195	137,032
December 31, 2025	1,209.9	1,199	1,199	1,213.4	1,195.3	192,878
December 30, 2025	1,193.7	1,208.6	1,208.6	1,218.8	1,180.4	418,435
December 29, 2025	1,231	1,198.7	1,198.7	1,234.7	1,192.2	244,790
December 26, 2025	1,253.6	1,237.8	1,237.8	1,253.6	1,230.8	314,178
December 24, 2025	1,199	1,249.5	1,249.5	1,273	1,193.2	1.94M
December 23, 2025	1,187	1,197.7	1,197.7	1,205	1,179	236,655
December 22, 2025	1,180	1,183.2	1,183.2	1,225	1,172.5	516,067
December 19, 2025	1,135.9	1,175.3	1,175.3	1,180	1,135.9	372,136
December 18, 2025	1,161.5	1,134	1,134	1,161.9	1,131.5	311,771
December 17, 2025	1,197	1,161.5	1,161.5	1,197	1,156.6	261,680
December 16, 2025	1,218.5	1,197.4	1,197.4	1,218.5	1,194.2	151,563
December 15, 2025	1,208.5	1,220.1	1,220.1	1,230.5	1,198	252,055
December 12, 2025	1,200	1,213.5	1,213.5	1,220	1,195.9	206,315
December 11, 2025	1,184	1,194.2	1,194.2	1,200.5	1,174.8	171,407
December 10, 2025	1,205.1	1,185.1	1,185.1	1,224	1,181.9	183,781
December 09, 2025	1,163.6	1,206	1,206	1,222.9	1,152.3	515,948
December 08, 2025	1,218	1,167.3	1,167.3	1,223.5	1,160.3	343,142
December 05, 2025	1,239.9	1,218	1,218	1,240.6	1,202.4	300,364
December 04, 2025	1,210	1,239.4	1,239.4	1,248	1,198.9	336,875
December 03, 2025	1,237.2	1,208.8	1,208.8	1,254	1,203.1	294,210
December 02, 2025	1,250.4	1,236.9	1,236.9	1,255	1,230.2	205,362
December 01, 2025	1,254.8	1,250.4	1,250.4	1,277.9	1,246.5	251,926
November 28, 2025	1,271	1,250.4	1,250.4	1,274	1,247.3	244,260
November 27, 2025	1,284.7	1,270.5	1,270.5	1,301.9	1,267.8	236,168

Olectra Greentech Limited (OLECTRA.NS) NSE