NSE - Delayed Quote INR

Olectra Greentech Limited (OLECTRA.NS)

Compare
1,418.20
+14.95
+(1.07%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,400.051,429.201,350.751,418.201,418.20437,666
Jan 21, 20251,418.001,441.451,390.851,403.251,403.25350,319
Jan 20, 20251,400.001,424.001,381.801,413.901,413.90403,914
Jan 17, 20251,397.901,400.001,378.151,391.601,391.60259,374
Jan 16, 20251,369.701,437.901,369.701,399.451,399.45713,705
Jan 15, 20251,409.001,422.001,350.001,357.801,357.801,029,364
Jan 14, 20251,268.001,478.501,265.551,435.951,435.953,501,369
Jan 13, 20251,339.651,346.901,240.001,256.651,256.65709,182
Jan 10, 20251,407.001,407.001,345.001,352.951,352.95365,478
Jan 9, 20251,420.001,431.651,405.001,407.701,407.70125,858
Jan 8, 20251,439.851,444.401,415.151,423.101,423.10211,312
Jan 7, 20251,415.001,454.001,411.001,438.451,438.45243,732
Jan 6, 20251,499.901,499.901,405.001,412.651,412.65426,926
Jan 3, 20251,497.001,518.001,482.001,489.651,489.65215,695
Jan 2, 20251,487.001,497.001,473.951,493.051,493.05169,394
Jan 1, 20251,447.401,489.001,447.401,485.501,485.50279,621
Dec 31, 20241,443.751,455.951,425.251,446.551,446.55242,109
Dec 30, 20241,429.851,463.001,425.901,447.001,447.00311,170
Dec 27, 20241,453.901,462.301,424.001,426.601,426.60271,512
Dec 26, 20241,467.001,480.001,442.601,445.601,445.60214,599
Dec 24, 20241,468.001,495.001,459.551,462.551,462.55260,715
Dec 23, 20241,489.651,498.951,460.001,465.251,465.25268,747
Dec 20, 20241,510.001,524.751,465.001,473.001,473.00272,121
Dec 19, 20241,519.851,527.001,497.951,505.051,505.05286,781
Dec 18, 20241,563.701,563.701,506.251,537.101,537.10458,927
Dec 17, 20241,573.901,585.251,560.001,563.751,563.75237,187
Dec 16, 20241,587.151,605.651,570.001,573.801,573.80292,354
Dec 13, 20241,583.501,619.951,571.501,587.151,587.15775,738
Dec 12, 20241,644.001,645.601,580.001,585.451,585.45400,399
Dec 11, 20241,659.001,668.801,616.001,638.951,638.95899,221
Dec 10, 20241,566.001,660.001,558.051,651.301,651.301,573,247
Dec 9, 20241,580.001,594.901,567.001,571.601,571.60174,789
Dec 6, 20241,571.101,592.851,570.001,578.801,578.80248,830
Dec 5, 20241,580.001,589.351,562.001,569.001,569.00271,770
Dec 4, 20241,582.151,618.551,575.101,578.951,578.95364,669
Dec 3, 20241,570.001,593.001,567.001,582.151,582.15222,890
Dec 2, 20241,592.001,599.651,561.101,566.701,566.70327,437
Nov 29, 20241,594.001,614.501,566.001,596.301,596.30422,127
Nov 28, 20241,576.051,625.201,559.001,582.151,582.15633,736
Nov 27, 20241,504.001,579.751,490.051,571.151,571.15720,750
Nov 26, 20241,493.001,528.501,476.401,493.601,493.60542,171
Nov 25, 20241,435.001,505.001,417.351,491.951,491.95721,805
Nov 22, 20241,426.001,428.651,384.051,389.551,389.55375,965
Nov 21, 20241,417.901,434.251,384.451,426.251,426.25443,228
Nov 19, 20241,435.001,463.001,414.001,419.451,419.45320,976
Nov 18, 20241,420.901,437.951,386.251,426.101,426.10420,374
Nov 14, 20241,429.351,452.301,412.001,417.551,417.55431,087
Nov 13, 20241,507.951,507.951,420.951,426.251,426.25703,917
Nov 12, 20241,565.001,582.851,496.501,510.251,510.25596,330
Nov 11, 20241,584.751,590.001,557.251,561.901,561.90283,538
Nov 8, 20241,618.701,626.951,585.051,591.351,591.35331,456
Nov 7, 20241,650.001,653.901,608.001,613.301,613.30289,053
Nov 6, 20241,624.701,646.851,618.501,642.301,642.30314,415
Nov 5, 20241,618.001,633.151,604.001,611.351,611.35330,359
Nov 4, 20241,648.001,649.251,612.551,619.601,619.60337,979
Nov 1, 20241,647.401,665.001,643.301,652.451,652.45145,605
Oct 31, 20241,638.001,656.801,627.051,647.301,647.30296,096
Oct 30, 20241,620.001,659.951,613.001,635.301,635.30402,166
Oct 29, 20241,628.951,643.801,607.401,620.151,620.15279,830
Oct 28, 20241,606.001,647.001,570.301,618.601,618.60776,069
Oct 25, 20241,654.001,683.951,585.001,596.401,596.401,031,461
Oct 24, 20241,664.951,716.801,631.001,648.951,648.951,092,239
Oct 23, 20241,690.001,716.001,612.551,644.701,644.703,002,130
Oct 22, 20241,729.001,733.151,607.601,619.551,619.551,158,471
Oct 21, 20241,691.001,738.801,690.001,726.851,726.85791,582
Oct 18, 20241,675.001,704.951,642.001,683.501,683.50467,244
Oct 17, 20241,709.701,715.551,670.451,682.801,682.80469,804
Oct 16, 20241,724.001,747.301,700.551,709.651,709.65406,246
Oct 15, 20241,746.201,787.001,711.551,726.801,726.80658,910
Oct 14, 20241,752.501,761.401,703.051,746.401,746.40869,158
Oct 11, 20241,682.001,769.551,663.451,752.101,752.101,794,101
Oct 10, 20241,680.001,746.951,667.201,683.601,683.601,030,333
Oct 9, 20241,667.001,730.001,661.401,679.201,679.201,096,718
Oct 8, 20241,569.701,673.501,556.051,661.301,661.301,299,305
Oct 7, 20241,651.951,659.001,552.701,561.301,561.30761,314
Oct 4, 20241,705.001,710.601,631.451,643.351,643.351,042,681
Oct 3, 20241,724.851,770.001,689.151,710.851,710.85983,981
Oct 1, 20241,652.701,763.001,646.051,749.651,749.652,648,856
Sep 30, 20241,635.001,670.001,615.001,655.451,655.45470,870
Sep 27, 20241,646.001,673.501,626.001,636.301,636.30261,107
Sep 26, 20241,673.001,682.101,655.951,659.651,659.65205,082
Sep 25, 20241,692.001,698.701,662.001,670.151,670.15264,003
Sep 24, 20241,702.351,733.901,690.001,697.501,697.50514,001
Sep 23, 20241,673.951,717.151,663.001,702.351,702.35837,663
Sep 20, 20241,669.001,689.701,643.351,672.251,672.25487,927
Sep 19, 2024 0.40 Dividend
Sep 19, 20241,700.001,706.901,631.451,661.301,661.30767,696
Sep 18, 20241,669.401,722.001,656.251,689.751,689.351,747,296
Sep 17, 20241,603.401,689.701,584.801,660.551,660.162,647,514
Sep 16, 20241,625.851,632.701,600.051,602.601,602.22305,565
Sep 13, 20241,639.901,663.151,615.151,625.351,624.97719,332
Sep 12, 20241,650.001,699.001,619.401,628.451,628.062,353,431
Sep 11, 20241,563.001,672.951,550.001,617.551,617.172,719,387
Sep 10, 20241,546.701,587.401,544.001,562.151,561.78381,952
Sep 9, 20241,546.701,547.501,521.001,530.651,530.29237,291
Sep 6, 20241,567.001,567.001,543.001,546.401,546.03203,899
Sep 5, 20241,567.701,580.951,558.051,562.101,561.73257,034
Sep 4, 20241,532.551,584.001,532.551,560.501,560.13380,687
Sep 3, 20241,554.651,582.651,545.301,573.751,573.38384,700
Sep 2, 20241,565.001,569.551,546.151,552.751,552.38336,029
Aug 30, 20241,576.001,581.651,558.051,561.901,561.53337,251
Aug 29, 20241,582.701,597.151,561.551,567.801,567.43406,444
Aug 28, 20241,583.001,639.751,576.651,583.951,583.571,631,175
Aug 27, 20241,583.701,590.001,558.001,567.851,567.48462,509
Aug 26, 20241,602.001,602.001,567.151,579.501,579.13454,656
Aug 23, 20241,617.001,619.801,593.051,596.501,596.12304,731
Aug 22, 20241,600.001,631.951,600.001,612.701,612.32454,158
Aug 21, 20241,598.001,609.401,580.051,598.051,597.67297,201
Aug 20, 20241,620.051,632.201,587.401,594.451,594.07456,002
Aug 19, 20241,620.001,639.951,605.701,611.301,610.92448,620
Aug 16, 20241,659.101,663.701,600.001,608.401,608.02700,210
Aug 14, 20241,669.901,691.351,627.551,642.701,642.31937,043
Aug 13, 20241,615.001,742.001,611.901,653.401,653.017,582,955
Aug 12, 20241,550.001,560.001,527.551,542.951,542.58603,096
Aug 9, 20241,574.401,583.651,560.001,562.101,561.73364,278
Aug 8, 20241,586.001,594.001,550.651,554.401,554.03457,350
Aug 7, 20241,594.001,594.001,550.301,583.401,583.03524,881
Aug 6, 20241,584.001,629.701,550.501,557.451,557.08687,330
Aug 5, 20241,605.451,639.151,581.051,592.851,592.471,236,743
Aug 2, 20241,678.001,689.701,657.401,677.551,677.15356,505
Aug 1, 20241,716.401,717.951,690.001,695.401,695.00291,701
Jul 31, 20241,718.001,730.751,706.001,709.101,708.70333,766
Jul 30, 20241,707.901,757.001,700.001,714.451,714.04636,902
Jul 29, 20241,709.501,733.601,703.051,707.851,707.45384,622
Jul 26, 20241,704.951,732.701,690.501,707.901,707.50370,139
Jul 25, 20241,708.001,722.001,693.451,701.701,701.30337,606
Jul 24, 20241,711.751,745.001,710.901,724.301,723.89373,745
Jul 23, 20241,757.951,759.501,615.901,710.951,710.54704,539
Jul 22, 20241,721.001,778.101,719.001,753.751,753.33487,910
Jul 19, 20241,767.001,769.001,718.101,755.601,755.18516,849
Jul 18, 20241,811.001,815.851,760.001,763.701,763.28902,425
Jul 16, 20241,814.701,842.551,804.001,812.901,812.47517,139
Jul 15, 20241,800.101,823.401,787.951,810.401,809.97451,083
Jul 12, 20241,841.001,859.901,795.201,802.351,801.92820,407
Jul 11, 20241,859.101,867.501,835.101,840.301,839.86499,464
Jul 10, 20241,910.001,919.901,812.601,848.351,847.911,267,500
Jul 9, 20241,920.001,960.001,890.001,905.501,905.051,702,889
Jul 8, 20241,820.001,948.001,819.501,907.451,907.004,351,214
Jul 5, 20241,802.701,854.801,786.051,823.351,822.921,054,990
Jul 4, 20241,817.701,824.801,800.001,802.301,801.87400,569
Jul 3, 20241,818.001,835.001,801.001,808.801,808.37486,810
Jul 2, 20241,848.701,875.501,796.051,803.751,803.321,134,831
Jul 1, 20241,779.701,865.001,765.351,840.651,840.211,877,660
Jun 28, 20241,791.601,805.701,775.551,779.251,778.83410,472
Jun 27, 20241,819.501,838.001,762.601,782.451,782.03906,543
Jun 26, 20241,818.401,858.001,804.951,811.201,810.771,263,980
Jun 25, 20241,743.951,892.001,743.001,808.201,807.776,173,594
Jun 24, 20241,771.101,778.951,732.251,737.951,737.54492,613
Jun 21, 20241,767.051,792.001,745.001,771.101,770.68496,556
Jun 20, 20241,776.001,779.001,755.001,762.701,762.28305,932
Jun 19, 20241,805.851,824.901,761.101,776.001,775.58808,198
Jun 18, 20241,760.451,820.001,751.501,796.851,796.421,024,750
Jun 14, 20241,755.001,782.401,743.301,757.151,756.73469,793
Jun 13, 20241,788.001,792.601,746.701,749.651,749.24529,217
Jun 12, 20241,792.951,796.951,775.151,779.651,779.23464,587
Jun 11, 20241,757.001,834.001,730.001,787.501,787.081,046,935
Jun 10, 20241,760.201,784.001,741.001,749.101,748.69451,723
Jun 7, 20241,699.501,758.001,685.201,748.201,747.79743,963
Jun 6, 20241,658.701,738.501,658.001,693.951,693.55789,362
Jun 5, 20241,653.751,670.901,547.051,637.151,636.761,041,241
Jun 4, 20241,795.051,799.951,458.501,621.451,621.071,946,862
Jun 3, 20241,855.001,876.151,786.301,804.851,804.42810,735
May 31, 20241,763.001,787.251,725.001,746.151,745.74688,174
May 30, 20241,802.001,806.301,750.001,757.701,757.28425,130
May 29, 20241,780.001,825.001,753.401,801.201,800.77773,951
May 28, 20241,817.051,834.351,781.001,787.101,786.68824,018
May 27, 20241,793.701,865.001,765.001,808.801,808.372,021,136
May 24, 20241,810.001,851.001,776.001,784.351,783.931,399,592
May 23, 20241,808.001,839.001,798.601,808.701,808.27903,049
May 22, 20241,706.301,805.201,700.001,793.951,793.532,882,235
May 21, 20241,700.001,725.001,694.851,704.251,703.85379,937
May 17, 20241,708.001,709.401,688.201,694.551,694.15288,090
May 16, 20241,725.101,728.801,681.451,694.001,693.60402,612
May 15, 20241,637.001,726.401,635.151,709.701,709.301,175,309
May 14, 20241,634.951,666.851,621.101,629.201,628.81525,481
May 13, 20241,605.001,631.751,560.001,624.951,624.57699,081
May 10, 20241,619.701,639.001,591.151,609.251,608.87344,871
May 9, 20241,642.001,655.001,605.001,613.351,612.97366,882
May 8, 20241,634.501,663.101,623.101,641.801,641.41389,380
May 7, 20241,682.451,688.801,625.001,634.501,634.11474,479
May 6, 20241,718.001,718.901,657.101,675.351,674.95477,030
May 3, 20241,732.651,742.001,702.001,710.101,709.70420,498
May 2, 20241,729.201,744.001,719.001,722.251,721.84444,693
Apr 30, 20241,746.101,756.451,715.001,726.701,726.29477,139
Apr 29, 20241,760.051,777.351,726.751,735.351,734.94596,701
Apr 26, 20241,631.001,769.001,591.651,745.301,744.892,723,836
Apr 25, 20241,784.501,815.801,774.001,807.801,807.37822,213
Apr 24, 20241,780.001,822.001,728.051,775.251,774.831,115,423
Apr 23, 20241,807.001,818.001,750.251,768.001,767.58795,711
Apr 22, 20241,771.401,810.001,766.101,796.751,796.32608,946
Apr 19, 20241,751.951,761.951,721.451,754.251,753.83482,009
Apr 18, 20241,776.701,822.951,761.151,772.501,772.08626,013
Apr 16, 20241,730.001,790.101,722.451,767.901,767.48859,597
Apr 15, 20241,755.001,767.701,700.101,739.801,739.391,710,354
Apr 12, 20241,842.551,873.901,815.001,826.051,825.62558,777
Apr 10, 20241,878.001,878.201,830.001,850.501,850.06654,317
Apr 9, 20241,880.001,907.801,850.001,868.901,868.46675,667
Apr 8, 20241,925.001,934.701,849.101,865.701,865.261,181,990
Apr 5, 20241,925.851,944.851,897.051,920.801,920.35782,045
Apr 4, 20241,930.752,011.751,907.201,920.351,919.901,978,831
Apr 3, 20241,912.001,958.701,906.251,920.651,920.20717,360
Apr 2, 20241,924.001,937.601,896.701,911.801,911.35654,305
Apr 1, 20241,900.951,949.001,900.951,914.951,914.50896,425
Mar 28, 20241,940.001,964.651,860.001,888.551,888.101,949,123
Mar 27, 20241,772.001,945.001,770.001,925.251,924.794,194,617
Mar 26, 20241,784.051,808.001,758.151,764.051,763.63662,679
Mar 22, 20241,769.001,803.751,755.151,785.651,785.231,127,037
Mar 21, 20241,720.001,793.901,718.651,772.001,771.581,939,813
Mar 20, 20241,716.801,749.001,680.001,689.101,688.701,079,583
Mar 19, 20241,719.001,749.001,685.001,709.651,709.251,461,623
Mar 18, 20241,730.001,784.651,705.001,714.401,713.991,163,382
Mar 15, 20241,725.001,790.651,687.001,748.751,748.343,188,227
Mar 14, 20241,582.951,828.501,560.101,790.801,790.385,235,862
Mar 13, 20241,745.401,800.001,561.001,590.051,589.672,391,739
Mar 12, 20241,837.101,842.201,730.151,744.701,744.291,414,392
Mar 11, 20241,903.501,903.501,826.001,837.251,836.82541,006
Mar 7, 20241,873.951,929.001,868.301,897.401,896.95711,890
Mar 6, 20241,939.001,941.501,852.001,863.451,863.011,058,599
Mar 5, 20241,951.001,969.551,931.001,937.501,937.04582,835
Mar 4, 20241,976.751,994.701,932.601,948.901,948.44777,483
Mar 1, 20241,978.002,011.501,954.001,962.401,961.94742,242
Feb 29, 20241,958.001,978.001,908.251,966.751,966.281,207,114
Feb 28, 20242,032.002,034.001,950.001,957.801,957.341,277,862
Feb 27, 20242,022.002,063.602,009.002,024.002,023.521,214,885
Feb 26, 20242,046.002,065.502,002.202,015.452,014.971,759,257
Feb 23, 20242,125.002,183.752,020.002,034.202,033.723,749,888
Feb 22, 20242,090.002,221.952,011.002,101.502,101.006,770,262
Feb 21, 20242,099.002,138.002,046.002,062.652,062.161,172,123
Feb 20, 20242,145.802,146.802,065.702,089.752,089.261,534,240
Feb 19, 20242,014.802,159.951,983.702,135.102,134.593,534,151
Feb 16, 20242,021.052,063.251,991.502,006.402,005.93850,508
Feb 15, 20242,013.952,079.952,000.002,010.952,010.471,626,923
Feb 14, 20241,977.702,036.851,942.052,003.902,003.431,821,850
Feb 13, 20241,960.002,034.751,847.051,995.701,995.232,725,970
Feb 12, 20242,018.002,134.001,917.151,946.401,945.944,737,518
Feb 9, 20241,889.002,048.001,885.651,999.751,999.286,188,894
Feb 8, 20241,907.001,915.001,870.001,879.801,879.35795,827
Feb 7, 20241,902.951,948.951,870.001,905.751,905.301,657,342
Feb 6, 20241,851.001,904.951,793.801,896.101,895.651,682,676
Feb 5, 20241,794.001,923.701,787.001,839.651,839.213,240,712
Feb 2, 20241,745.001,810.001,742.251,786.651,786.231,951,651
Feb 1, 20241,751.201,849.001,713.051,727.551,727.144,510,715
Jan 31, 20241,684.401,768.451,682.551,742.051,741.642,022,249
Jan 30, 20241,703.101,708.601,667.201,682.151,681.75729,006
Jan 29, 20241,775.001,798.551,685.001,693.751,693.351,763,522
Jan 25, 20241,700.751,718.951,675.001,697.801,697.40829,055
Jan 24, 20241,605.001,719.951,576.001,694.551,694.151,870,980
Jan 23, 20241,663.951,685.801,588.201,608.851,608.47629,984

Related Tickers

ACE.NS Action Construction Equipment Limited
1,271.35
-1.03%
 
ASHOKLEY.NS Ashok Leyland Limited
206.81
+1.00%
 
UNIPARTS.NS Uniparts India Limited
376.70
-0.61%
 
ESCORTS.NS Escorts Kubota Limited
3,570.75
-0.08%
 
37C.BE CNH Industrial NV
12.09
+3.38%
 
PHT.F Haulotte Group SA
2.7100
+0.74%
 
INDOFARM.BO INDO FARM EQUIPMENT LIMITED
205.50
-3.90%
 
CPL.BO Captain Polyplast Limited
111.35
-0.13%
 
8NI0.MU Nikola Corp. R
1.1678
+0.66%
 
ESCORTS.BO Escorts Kubota Limited
3,566.95
-0.27%