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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,274	1,283.5	1,283.5	1,294	1,271	196,281
November 25, 2025	1,275.6	1,269	1,269	1,284.9	1,264.3	249,849
November 24, 2025	1,325	1,271.4	1,271.4	1,328.6	1,261.1	586,319
November 21, 2025	1,379.9	1,325.9	1,325.9	1,388	1,318.1	351,291
November 19, 2025	1,381	1,387.4	1,387.4	1,403.4	1,364.9	278,503
November 18, 2025	1,404.9	1,381.3	1,381.3	1,409.2	1,369.8	264,566
November 17, 2025	1,413.7	1,407.8	1,407.8	1,423.4	1,404	161,767
November 14, 2025	1,417.6	1,407	1,407	1,429.5	1,395.7	252,632
November 13, 2025	1,432	1,421.2	1,421.2	1,468.8	1,410.8	403,395
November 12, 2025	1,420	1,427.1	1,427.1	1,445	1,409.6	412,743
November 11, 2025	1,473.9	1,407.7	1,407.7	1,475.7	1,383	557,178
November 10, 2025	1,512	1,477.6	1,477.6	1,540	1,461.3	471,613
November 07, 2025	1,514.7	1,515.6	1,515.6	1,524.6	1,494	266,435
November 06, 2025	1,513.2	1,525.3	1,525.3	1,531	1,494	353,564
November 04, 2025	1,515	1,518.9	1,518.9	1,537	1,511.1	390,375
November 03, 2025	1,546.1	1,513.4	1,513.4	1,557.9	1,510.1	262,274
October 31, 2025	1,526.7	1,548.5	1,548.5	1,573.8	1,509.1	551,756
October 30, 2025	1,524.7	1,531	1,531	1,538.8	1,506.4	526,993
October 29, 2025	1,498	1,526	1,526	1,540	1,490.2	692,270
October 28, 2025	1,428.4	1,495.3	1,495.3	1,517.9	1,426.3	758,587
October 27, 2025	1,417.8	1,427.8	1,427.8	1,439	1,416.1	240,746
October 24, 2025	1,421.7	1,415.7	1,415.7	1,431	1,401.3	185,743
October 23, 2025	1,443	1,420.7	1,420.7	1,453.9	1,405	217,257
October 21, 2025	1,450	1,439.5	1,439.5	1,459.9	1,430	81,229
October 20, 2025	1,430	1,441.8	1,441.8	1,450	1,419.6	284,262
October 17, 2025	1,444	1,426.9	1,426.9	1,454.8	1,422	302,967
October 16, 2025	1,468.5	1,444.6	1,444.6	1,473.9	1,439.6	227,928
October 15, 2025	1,449.3	1,466.4	1,466.4	1,490	1,449	359,434
October 14, 2025	1,476.4	1,449.3	1,449.3	1,489	1,415	544,364
October 13, 2025	1,509.7	1,476.4	1,476.4	1,511.2	1,470	415,533
October 10, 2025	1,534	1,517.4	1,517.4	1,553.9	1,511.2	293,208
October 09, 2025	1,527.4	1,534.2	1,534.2	1,542.2	1,512.4	244,306
October 08, 2025	1,539.6	1,527.4	1,527.4	1,559.9	1,523.1	265,051
October 07, 2025	1,557.9	1,537.6	1,537.6	1,562.7	1,526.2	231,072
October 06, 2025	1,547	1,562.7	1,562.7	1,578	1,534	352,827
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

Olectra Greentech Limited (OLECTRA.NS) NSE