Olectra Greentech Limited (OLECTRA.NS) NSE
880.45
-23.3(-2.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
880.45
-23.3(-2.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 899.05 | 880.45 | 880.45 | 899.3 | 878 | 359,113 |
| March 12, 2026 | 895 | 903.75 | 903.75 | 916 | 875.2 | 454,280 |
| March 11, 2026 | 928.45 | 900.55 | 900.55 | 936.9 | 891 | 376,820 |
| March 10, 2026 | 910 | 932.5 | 932.5 | 952.95 | 897.9 | 811,795 |
| March 09, 2026 | 899 | 891.15 | 891.15 | 899 | 874.1 | 402,023 |
| March 06, 2026 | 927 | 907.9 | 907.9 | 938 | 906 | 331,667 |
| March 05, 2026 | 915 | 929.25 | 929.25 | 933.8 | 906.8 | 333,335 |
| March 02, 2026 | 935.05 | 941.3 | 941.3 | 982.55 | 934.2 | 743,295 |
| February 27, 2026 | 1,009.4 | 997.1 | 997.1 | 1,014.1 | 995 | 260,265 |
| February 26, 2026 | 1,012.5 | 1,009.4 | 1,009.4 | 1,033 | 1,005 | 212,745 |
| February 25, 2026 | 1,027 | 1,011.1 | 1,011.1 | 1,029.9 | 1,006 | 292,835 |
| February 24, 2026 | 1,041 | 1,024.6 | 1,024.6 | 1,041 | 1,008.6 | 420,330 |
| February 23, 2026 | 1,015 | 1,041.2 | 1,041.2 | 1,061.5 | 988.9 | 1.77M |
| February 20, 2026 | 1,009 | 1,014.5 | 0 | 1,022 | 1,000.2 | 152,819 |
| February 19, 2026 | 1,029.6 | 1,011.8 | 0 | 1,037 | 1,008 | 247,195 |
| February 18, 2026 | 1,026.9 | 1,028.8 | 0 | 1,041.1 | 1,024.8 | 196,671 |
| February 17, 2026 | 1,022.4 | 1,026.3 | 0 | 1,033.4 | 1,020 | 219,117 |
| February 16, 2026 | 1,013 | 1,022.4 | 0 | 1,040.2 | 1,010 | 184,558 |
| February 13, 2026 | 1,011 | 1,020.9 | 0 | 1,030.8 | 1,009.5 | 210,446 |
| February 12, 2026 | 1,050 | 1,031.5 | 0 | 1,050 | 1,028.6 | 183,772 |
| February 11, 2026 | 1,061 | 1,051.7 | 0 | 1,062.4 | 1,043.1 | 418,031 |
| February 10, 2026 | 1,057.1 | 1,061.2 | 0 | 1,082.5 | 1,056.1 | 262,080 |
| February 09, 2026 | 1,029.9 | 1,057.1 | 0 | 1,059.9 | 1,025 | 294,055 |
| February 06, 2026 | 1,044 | 1,022.3 | 0 | 1,044 | 1,015 | 232,716 |
| February 05, 2026 | 1,071 | 1,044.4 | 0 | 1,074 | 1,030 | 245,690 |
| February 04, 2026 | 1,060 | 1,064.2 | 0 | 1,084 | 1,049.1 | 616,928 |
| February 03, 2026 | 1,133 | 1,058.7 | 0 | 1,133 | 1,051.9 | 620,912 |
| February 02, 2026 | 1,069.7 | 1,077.4 | 0 | 1,087 | 1,052.3 | 247,566 |
| February 01, 2026 | 1,084.7 | 1,070.9 | 0 | 1,142 | 1,050 | 841,561 |
| January 30, 2026 | 1,049 | 1,084.6 | 0 | 1,091.9 | 1,043 | 343,628 |
| January 29, 2026 | 1,079 | 1,061.8 | 0 | 1,092.9 | 1,046.3 | 412,871 |
| January 28, 2026 | 999 | 1,088.4 | 0 | 1,093.7 | 994.4 | 1.38M |
| January 27, 2026 | 989.4 | 987.6 | 0 | 1,000 | 965.1 | 496,362 |
| January 23, 2026 | 1,023.9 | 989.4 | 0 | 1,032.7 | 985 | 660,610 |
| January 22, 2026 | 1,032 | 1,020.8 | 0 | 1,056 | 1,013.7 | 435,763 |
| January 21, 2026 | 1,033 | 1,019.2 | 0 | 1,044 | 1,009.5 | 499,365 |
| January 20, 2026 | 1,082.7 | 1,034.6 | 0 | 1,087 | 1,026.6 | 497,908 |
| January 19, 2026 | 1,100 | 1,082.6 | 0 | 1,106.4 | 1,077 | 300,335 |
| January 16, 2026 | 1,123.7 | 1,107.9 | 0 | 1,132 | 1,105 | 187,542 |
| January 14, 2026 | 1,127 | 1,114.6 | 0 | 1,139.1 | 1,098.3 | 298,616 |
| January 13, 2026 | 1,144.5 | 1,129.7 | 0 | 1,158.1 | 1,121.2 | 241,530 |
| January 12, 2026 | 1,149.5 | 1,136.4 | 0 | 1,149.5 | 1,120 | 365,925 |
| January 09, 2026 | 1,185 | 1,156.3 | 0 | 1,194 | 1,143.6 | 493,277 |
| January 08, 2026 | 1,211.8 | 1,187.8 | 0 | 1,217 | 1,178 | 287,938 |
| January 07, 2026 | 1,190 | 1,215.4 | 0 | 1,232 | 1,181.2 | 433,383 |
| January 06, 2026 | 1,239.8 | 1,195.8 | 0 | 1,239.8 | 1,191 | 310,529 |
| January 05, 2026 | 1,258 | 1,240.5 | 0 | 1,263 | 1,234.3 | 301,606 |
| January 02, 2026 | 1,211.7 | 1,248 | 0 | 1,274.8 | 1,211.7 | 2.55M |
| January 01, 2026 | 1,198.6 | 1,200.6 | 0 | 1,209.9 | 1,195 | 137,032 |
| December 31, 2025 | 1,209.9 | 1,199 | 0 | 1,213.4 | 1,195.3 | 192,878 |
| December 30, 2025 | 1,193.7 | 1,208.6 | 0 | 1,218.8 | 1,180.4 | 418,435 |
| December 29, 2025 | 1,231 | 1,198.7 | 0 | 1,234.7 | 1,192.2 | 244,812 |
| December 26, 2025 | 1,253.6 | 1,237.8 | 0 | 1,253.6 | 1,230.8 | 314,178 |
| December 24, 2025 | 1,199 | 1,249.5 | 0 | 1,273 | 1,193.2 | 1.94M |
| December 23, 2025 | 1,187 | 1,197.7 | 0 | 1,205 | 1,179 | 236,655 |
| December 22, 2025 | 1,180 | 1,183.2 | 0 | 1,225 | 1,172.5 | 516,067 |
| December 19, 2025 | 1,135.9 | 1,175.3 | 0 | 1,180 | 1,135.9 | 372,214 |
| December 18, 2025 | 1,161.5 | 1,134 | 0 | 1,161.9 | 1,131.5 | 311,771 |
| December 17, 2025 | 1,197 | 1,161.5 | 0 | 1,197 | 1,156.6 | 262,059 |
| December 16, 2025 | 1,218.5 | 1,197.4 | 0 | 1,218.5 | 1,194.2 | 151,633 |