Olectra Greentech Limited OLECTRA
NSE · India · Consumer Durables
INR 1,095.40-38.80 (-3.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,096.20 | -3.35% | INR 1,128.00 | INR 1,128.40 | INR 1,076.20 | 623.53K |
| 2026-09-30 | INR 1,134.20 | -0.24% | INR 1,136.00 | INR 1,167.00 | INR 1,130.00 | 391.58K |
| 2026-09-29 | INR 1,136.90 | -3.14% | INR 1,179.00 | INR 1,183.00 | INR 1,134.00 | 359.87K |
| 2026-09-28 | INR 1,173.80 | -2.77% | INR 1,204.00 | INR 1,204.00 | INR 1,166.40 | 334.38K |
| 2026-09-25 | INR 1,207.20 | -2.96% | INR 1,247.00 | INR 1,247.00 | INR 1,204.30 | 357.31K |
| 2026-09-24 | INR 1,244.00 | -2.50% | INR 1,270.30 | INR 1,272.70 | INR 1,240.00 | 349.65K |
| 2026-09-23 | INR 1,275.90 | +4.82% | INR 1,229.00 | INR 1,295.20 | INR 1,226.50 | 1.78M |
| 2026-09-22 | INR 1,217.20 | +0.95% | INR 1,212.00 | INR 1,256.00 | INR 1,210.50 | 561.99K |
| 2026-09-21 | INR 1,205.80 | +0.58% | INR 1,206.00 | INR 1,213.40 | INR 1,188.00 | 217.19K |
| 2026-09-18 | INR 1,198.80 | +1.06% | INR 1,183.00 | INR 1,206.40 | INR 1,183.00 | 174.71K |
| 2026-09-17 | INR 1,186.20 | +1.56% | INR 1,170.00 | INR 1,191.40 | INR 1,164.60 | 158.17K |
| 2026-09-16 | INR 1,168.00 | -0.95% | INR 1,182.70 | INR 1,190.40 | INR 1,155.00 | 265.01K |
| 2026-09-15 | INR 1,179.20 | -2.51% | INR 1,216.70 | INR 1,249.00 | INR 1,166.10 | 381.77K |
| 2026-09-14 | INR 1,209.50 | 0.00% | INR 1,209.50 | INR 1,209.50 | INR 1,209.50 | 0 |
| 2026-09-11 | INR 1,209.50 | +0.23% | INR 1,193.10 | INR 1,223.00 | INR 1,185.50 | 311.05K |
| 2026-09-10 | INR 1,206.70 | +0.01% | INR 1,203.00 | INR 1,218.90 | INR 1,203.00 | 243.40K |
| 2026-09-09 | INR 1,206.60 | -0.58% | INR 1,218.00 | INR 1,230.00 | INR 1,203.00 | 256.92K |
| 2026-09-08 | INR 1,213.70 | +0.52% | INR 1,215.70 | INR 1,224.00 | INR 1,200.00 | 234.83K |
| 2026-09-07 | INR 1,207.40 | -1.76% | INR 1,229.00 | INR 1,238.00 | INR 1,203.50 | 266.99K |
| 2026-09-04 | INR 1,229.00 | -1.27% | INR 1,247.00 | INR 1,260.70 | INR 1,223.20 | 251.28K |
| 2026-09-03 | INR 1,244.80 | +0.48% | INR 1,247.00 | INR 1,289.70 | INR 1,240.00 | 710.41K |
| 2026-09-02 | INR 1,238.90 | -0.67% | INR 1,247.30 | INR 1,249.80 | INR 1,226.10 | 230.59K |
| 2026-09-01 | INR 1,247.30 | -2.30% | INR 1,283.90 | INR 1,296.70 | INR 1,242.00 | 368.63K |
| 2026-08-31 | INR 1,276.70 | -2.71% | INR 1,312.30 | INR 1,323.00 | INR 1,271.20 | 440.30K |
| 2026-08-28 | INR 1,312.30 | -1.06% | INR 1,332.30 | INR 1,335.70 | INR 1,303.70 | 237.87K |
| 2026-08-27 | INR 1,326.30 | -0.01% | INR 1,330.00 | INR 1,338.90 | INR 1,317.40 | 216.14K |
| 2026-08-26 | INR 1,326.40 | +2.68% | INR 1,294.90 | INR 1,369.60 | INR 1,294.90 | 1.30M |
| 2026-08-25 | INR 1,291.80 | -0.45% | INR 1,298.20 | INR 1,306.60 | INR 1,279.50 | 219.10K |
| 2026-08-24 | INR 1,297.60 | -1.58% | INR 1,328.00 | INR 1,340.00 | INR 1,290.00 | 263.64K |
| 2026-08-21 | INR 1,318.40 | +2.11% | INR 1,297.90 | INR 1,353.00 | INR 1,297.60 | 863.94K |
| 2026-08-20 | INR 1,291.20 | -1.10% | INR 1,312.30 | INR 1,326.00 | INR 1,284.00 | 218.47K |
| 2026-08-19 | INR 1,305.60 | -1.40% | INR 1,334.50 | INR 1,334.50 | INR 1,297.00 | 214.31K |
| 2026-08-18 | INR 1,324.10 | +0.30% | INR 1,329.00 | INR 1,337.00 | INR 1,316.70 | 189.20K |
| 2026-08-17 | INR 1,320.10 | +0.24% | INR 1,315.00 | INR 1,334.60 | INR 1,306.90 | 271.05K |
| 2026-08-14 | INR 1,316.90 | -5.50% | INR 1,330.00 | INR 1,360.40 | INR 1,311.00 | 897.09K |
| 2026-08-13 | INR 1,393.50 | +0.72% | INR 1,389.00 | INR 1,414.40 | INR 1,360.60 | 452.11K |
| 2026-08-12 | INR 1,383.60 | -0.57% | INR 1,394.00 | INR 1,398.70 | INR 1,375.00 | 207.61K |
| 2026-08-11 | INR 1,391.60 | +1.70% | INR 1,375.00 | INR 1,416.60 | INR 1,370.00 | 662.30K |
| 2026-08-10 | INR 1,368.30 | -1.21% | INR 1,384.00 | INR 1,389.90 | INR 1,365.00 | 171.00K |
| 2026-08-07 | INR 1,385.00 | -1.03% | INR 1,387.00 | INR 1,394.00 | INR 1,377.60 | 174.52K |
| 2026-08-06 | INR 1,399.40 | 0.00% | INR 1,405.00 | INR 1,421.00 | INR 1,384.40 | 486.03K |
| 2026-08-05 | INR 1,399.40 | +3.83% | INR 1,354.00 | INR 1,407.00 | INR 1,350.00 | 568.20K |
| 2026-08-04 | INR 1,347.80 | +0.27% | INR 1,344.20 | INR 1,350.00 | INR 1,331.80 | 194.60K |
| 2026-08-03 | INR 1,344.20 | +1.51% | INR 1,330.70 | INR 1,353.90 | INR 1,326.80 | 216.17K |
| 2026-07-31 | INR 1,324.20 | -0.21% | INR 1,325.60 | INR 1,338.80 | INR 1,320.00 | 243.17K |
| 2026-07-30 | INR 1,327.00 | -0.23% | INR 1,328.00 | INR 1,345.00 | INR 1,314.00 | 211.69K |
| 2026-07-29 | INR 1,330.10 | +1.33% | INR 1,320.00 | INR 1,338.00 | INR 1,320.00 | 149.76K |
| 2026-07-28 | INR 1,312.70 | -1.16% | INR 1,330.00 | INR 1,343.00 | INR 1,302.00 | 184.86K |
| 2026-07-27 | INR 1,328.10 | -0.61% | INR 1,342.50 | INR 1,355.00 | INR 1,325.00 | 221.48K |
| 2026-07-24 | INR 1,336.30 | +1.37% | INR 1,305.90 | INR 1,343.70 | INR 1,297.20 | 224.87K |
| 2026-07-23 | INR 1,318.30 | -2.04% | INR 1,337.00 | INR 1,344.60 | INR 1,313.50 | 210.12K |
| 2026-07-22 | INR 1,345.80 | -0.71% | INR 1,357.00 | INR 1,372.00 | INR 1,337.00 | 468.95K |
| 2026-07-21 | INR 1,355.40 | +0.72% | INR 1,344.00 | INR 1,368.00 | INR 1,342.00 | 282.58K |
| 2026-07-20 | INR 1,345.70 | -0.07% | INR 1,340.00 | INR 1,360.20 | INR 1,331.10 | 267.25K |
| 2026-07-17 | INR 1,346.70 | -2.47% | INR 1,380.80 | INR 1,384.20 | INR 1,341.00 | 330.80K |
| 2026-07-16 | INR 1,380.80 | -0.53% | INR 1,390.90 | INR 1,393.30 | INR 1,370.70 | 218.30K |
| 2026-07-15 | INR 1,388.10 | +0.72% | INR 1,383.30 | INR 1,398.00 | INR 1,371.20 | 278.13K |
| 2026-07-14 | INR 1,378.20 | -1.64% | INR 1,392.60 | INR 1,397.20 | INR 1,372.00 | 283.03K |
| 2026-07-13 | INR 1,401.20 | -1.57% | INR 1,415.50 | INR 1,417.90 | INR 1,387.90 | 485.65K |
| 2026-07-10 | INR 1,423.60 | +1.98% | INR 1,406.40 | INR 1,468.00 | INR 1,406.40 | 696.27K |
| 2026-07-09 | INR 1,396.00 | +0.09% | INR 1,402.60 | INR 1,424.90 | INR 1,390.50 | 351.30K |
| 2026-07-08 | INR 1,394.70 | -1.49% | INR 1,411.20 | INR 1,447.00 | INR 1,380.00 | 730.94K |
| 2026-07-07 | INR 1,415.80 | -4.29% | INR 1,479.20 | INR 1,480.10 | INR 1,406.00 | 775.25K |
| 2026-07-06 | INR 1,479.20 | -0.72% | INR 1,498.90 | INR 1,505.70 | INR 1,468.00 | 487.88K |
| 2026-07-03 | INR 1,490.00 | -3.11% | INR 1,544.00 | INR 1,544.60 | INR 1,460.00 | 1.55M |
| 2026-07-02 | INR 1,537.80 | +1.68% | INR 1,522.00 | INR 1,556.00 | INR 1,502.50 | 1.11M |
| 2026-07-01 | INR 1,512.40 | +0.85% | INR 1,508.50 | INR 1,546.00 | INR 1,505.00 | 1.23M |
| 2026-06-30 | INR 1,499.60 | +1.73% | INR 1,481.20 | INR 1,516.00 | INR 1,451.60 | 823.84K |
| 2026-06-29 | INR 1,474.10 | -1.29% | INR 1,505.00 | INR 1,519.00 | INR 1,465.20 | 636.00K |
| 2026-06-26 | INR 1,493.40 | 0.00% | INR 1,493.40 | INR 1,493.40 | INR 1,493.40 | 0 |
| 2026-06-25 | INR 1,493.40 | +0.09% | INR 1,498.00 | INR 1,523.60 | INR 1,450.40 | 889.67K |
| 2026-06-24 | INR 1,492.10 | -0.63% | INR 1,501.50 | INR 1,540.00 | INR 1,479.30 | 919.77K |
| 2026-06-23 | INR 1,501.50 | -1.42% | INR 1,524.00 | INR 1,541.10 | INR 1,481.20 | 802.44K |
| 2026-06-22 | INR 1,523.20 | +0.19% | INR 1,530.00 | INR 1,552.90 | INR 1,506.00 | 1.38M |
| 2026-06-19 | INR 1,520.30 | +5.09% | INR 1,443.90 | INR 1,534.70 | INR 1,435.20 | 4.12M |
| 2026-06-18 | INR 1,446.60 | +6.77% | INR 1,360.40 | INR 1,454.00 | INR 1,343.00 | 3.59M |
| 2026-06-17 | INR 1,354.90 | +6.65% | INR 1,273.70 | INR 1,367.50 | INR 1,270.70 | 2.00M |
| 2026-06-16 | INR 1,270.40 | -0.36% | INR 1,286.00 | INR 1,290.00 | INR 1,257.20 | 405.72K |
| 2026-06-15 | INR 1,275.00 | -1.62% | INR 1,312.00 | INR 1,320.00 | INR 1,270.00 | 536.44K |
| 2026-06-12 | INR 1,296.00 | +3.48% | INR 1,270.10 | INR 1,300.00 | INR 1,269.00 | 711.14K |
| 2026-06-11 | INR 1,252.40 | -1.88% | INR 1,264.50 | INR 1,281.90 | INR 1,243.60 | 417.87K |
| 2026-06-10 | INR 1,276.40 | -1.82% | INR 1,300.00 | INR 1,327.80 | INR 1,270.10 | 653.41K |
| 2026-06-09 | INR 1,300.00 | +4.84% | INR 1,249.00 | INR 1,308.00 | INR 1,246.20 | 788.24K |
| 2026-06-08 | INR 1,240.00 | -3.94% | INR 1,265.00 | INR 1,276.80 | INR 1,235.00 | 427.63K |
| 2026-06-05 | INR 1,290.80 | -2.31% | INR 1,334.00 | INR 1,334.00 | INR 1,280.00 | 771.64K |
| 2026-06-04 | INR 1,321.30 | +0.01% | INR 1,331.00 | INR 1,393.00 | INR 1,311.10 | 2.53M |
| 2026-06-03 | INR 1,321.20 | +2.80% | INR 1,298.10 | INR 1,336.90 | INR 1,262.00 | 1.29M |
| 2026-06-02 | INR 1,285.20 | +4.44% | INR 1,225.30 | INR 1,304.90 | INR 1,219.40 | 2.02M |
| 2026-06-01 | INR 1,230.60 | +4.29% | INR 1,255.00 | INR 1,289.50 | INR 1,221.10 | 3.56M |
| 2026-05-29 | INR 1,180.00 | -3.89% | INR 1,234.00 | INR 1,239.00 | INR 1,166.40 | 482.54K |