BSE - Delayed Quote INR
Olympic Cards Limited (OLPCL.BO)
3.1600
-0.1600
(-4.82%)
At close: 2:55:31 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 3.4000 | 3.4000 | 3.1600 | 3.1600 | 3.1600 | 21,574 |
| Apr 28, 2025 | 3.1300 | 3.3600 | 3.1200 | 3.3200 | 3.3200 | 1,830 |
| Apr 25, 2025 | 3.2100 | 3.3300 | 3.0700 | 3.2800 | 3.2800 | 9,678 |
| Apr 24, 2025 | 3.3500 | 3.4000 | 3.2100 | 3.2100 | 3.2100 | 32,540 |
| Apr 23, 2025 | 3.4300 | 3.4300 | 3.1800 | 3.3700 | 3.3700 | 2,965 |
| Apr 22, 2025 | 3.2400 | 3.3500 | 3.0700 | 3.3400 | 3.3400 | 7,584 |
| Apr 21, 2025 | 3.3900 | 3.3900 | 3.1500 | 3.2100 | 3.2100 | 17,382 |
| Apr 17, 2025 | 3.2500 | 3.3700 | 3.0600 | 3.2500 | 3.2500 | 50,146 |
| Apr 16, 2025 | 3.4500 | 3.4500 | 3.2200 | 3.2200 | 3.2200 | 44,431 |
| Apr 15, 2025 | 3.7000 | 3.7100 | 3.3800 | 3.3800 | 3.3800 | 19,374 |
| Apr 11, 2025 | 3.3200 | 3.5500 | 3.2400 | 3.5500 | 3.5500 | 13,698 |
| Apr 9, 2025 | 3.5100 | 3.5100 | 3.3900 | 3.3900 | 3.3900 | 2,399 |
| Apr 8, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 301 |
| Apr 7, 2025 | 3.6700 | 3.6700 | 3.5000 | 3.5100 | 3.5100 | 5,851 |
| Apr 4, 2025 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 991 |
| Apr 3, 2025 | 3.8000 | 3.8000 | 3.5200 | 3.6900 | 3.6900 | 964 |
| Apr 2, 2025 | 3.3000 | 3.9600 | 3.3000 | 3.8000 | 3.8000 | 56,583 |
| Apr 1, 2025 | 3.5000 | 3.5000 | 3.1500 | 3.3000 | 3.3000 | 13,626 |
| Mar 28, 2025 | 4.0000 | 4.0000 | 3.2600 | 3.7000 | 3.7000 | 42,220 |
| Mar 27, 2025 | 3.3500 | 4.0000 | 3.3500 | 3.9000 | 3.9000 | 5,329 |
| Mar 26, 2025 | 4.2100 | 4.2100 | 3.8900 | 3.9000 | 3.9000 | 32,341 |
| Mar 25, 2025 | 4.0000 | 4.0000 | 3.1200 | 3.8900 | 3.8900 | 18,758 |
| Mar 24, 2025 | 3.5400 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 85,397 |
| Mar 21, 2025 | 2.8100 | 2.9800 | 2.8100 | 2.9500 | 2.9500 | 33,616 |
| Mar 20, 2025 | 2.7800 | 3.0000 | 2.7800 | 2.8100 | 2.8100 | 18,684 |
| Mar 19, 2025 | 2.6500 | 2.8500 | 2.6500 | 2.7800 | 2.7800 | 44,022 |
| Mar 18, 2025 | 3.3500 | 3.3500 | 2.8000 | 3.2800 | 3.2800 | 11,981 |
| Mar 17, 2025 | 3.0200 | 3.0200 | 2.7000 | 2.8000 | 2.8000 | 12,707 |
| Mar 13, 2025 | 2.6000 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 80,498 |
| Mar 12, 2025 | 3.8800 | 3.8800 | 2.8200 | 2.9400 | 2.9400 | 48,140 |
| Mar 11, 2025 | 3.4800 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 6,465 |
| Mar 10, 2025 | 3.4800 | 3.4800 | 3.0100 | 3.4800 | 3.4800 | 23 |
| Mar 7, 2025 | 4.0800 | 4.0800 | 3.5000 | 3.5000 | 3.5000 | 16,057 |
| Mar 6, 2025 | 3.4400 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 753 |
| Mar 5, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3,728 |
| Mar 4, 2025 | 3.2500 | 3.5000 | 3.2500 | 3.4500 | 3.4500 | 2,269 |
| Mar 3, 2025 | 3.7800 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 750 |
| Feb 28, 2025 | 3.5000 | 3.7900 | 3.5000 | 3.7800 | 3.7800 | 1,319 |
| Feb 27, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 19 |
| Feb 25, 2025 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 367 |
| Feb 24, 2025 | 3.6000 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 1,475 |
| Feb 21, 2025 | 3.7400 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 335 |
| Feb 20, 2025 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 10,203 |
| Feb 19, 2025 | 3.4900 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 175 |
| Feb 18, 2025 | 3.6000 | 3.6000 | 3.4900 | 3.4900 | 3.4900 | 419 |
| Feb 17, 2025 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 653 |
| Feb 14, 2025 | 3.6500 | 3.6800 | 3.5000 | 3.5000 | 3.5000 | 1,094 |
| Feb 13, 2025 | 3.2000 | 3.7900 | 3.2000 | 3.6900 | 3.6900 | 4,320 |
| Feb 12, 2025 | 3.7900 | 3.7900 | 3.2000 | 3.6800 | 3.6800 | 416 |
| Feb 11, 2025 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 2,950 |
| Feb 10, 2025 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 450 |
| Feb 7, 2025 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 19,995 |
| Feb 6, 2025 | 4.2700 | 4.2700 | 3.5000 | 3.5000 | 3.5000 | 5,478 |
| Feb 5, 2025 | 3.5500 | 3.7500 | 3.5000 | 3.5600 | 3.5600 | 3,702 |
| Feb 4, 2025 | 3.5000 | 3.9500 | 3.5000 | 3.5500 | 3.5500 | 1,641 |
| Feb 3, 2025 | 3.2200 | 3.9600 | 3.2200 | 3.5000 | 3.5000 | 1,953 |
| Feb 1, 2025 | 3.3100 | 3.8900 | 3.3100 | 3.5200 | 3.5200 | 9,146 |
| Jan 31, 2025 | 3.4800 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 2,018 |
| Jan 30, 2025 | 3.4000 | 4.1000 | 3.0300 | 3.4800 | 3.4800 | 4,396 |
| Jan 29, 2025 | 3.8000 | 3.8000 | 3.3500 | 3.5000 | 3.5000 | 2,728 |
| Jan 28, 2025 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | 3.8400 | 717 |
| Jan 27, 2025 | 3.2000 | 3.8800 | 3.2000 | 3.8500 | 3.8500 | 4,364 |
| Jan 24, 2025 | 3.6000 | 3.8900 | 3.6000 | 3.8900 | 3.8900 | 3,406 |
| Jan 23, 2025 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 949 |
| Jan 22, 2025 | 4.0400 | 4.0400 | 3.6500 | 3.9000 | 3.9000 | 9,017 |
| Jan 21, 2025 | 4.0500 | 4.0500 | 3.6700 | 3.6700 | 3.6700 | 2,679 |
| Jan 20, 2025 | 4.0500 | 4.0500 | 3.6500 | 3.6700 | 3.6700 | 5,095 |
| Jan 17, 2025 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 1,530 |
| Jan 16, 2025 | 3.8400 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 5,551 |
| Jan 15, 2025 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 523 |
| Jan 14, 2025 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 1,162 |
| Jan 13, 2025 | 3.4900 | 3.9000 | 3.4900 | 3.7000 | 3.7000 | 5,341 |
| Jan 10, 2025 | 3.1000 | 3.4900 | 3.1000 | 3.4900 | 3.4900 | 7,705 |
| Jan 9, 2025 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 1,913 |
| Jan 8, 2025 | 3.2500 | 3.7000 | 3.2500 | 3.7000 | 3.7000 | 7,726 |
| Jan 7, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 677 |
| Jan 6, 2025 | 4.0500 | 4.0500 | 3.7600 | 3.7600 | 3.7600 | 2,256 |
| Jan 3, 2025 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 4,728 |
| Jan 2, 2025 | 3.6900 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 2,722 |
| Jan 1, 2025 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 6,036 |
| Dec 31, 2024 | 4.1000 | 4.1000 | 3.7000 | 3.9500 | 3.9500 | 6,936 |
| Dec 30, 2024 | 3.6800 | 4.0700 | 3.6800 | 3.7500 | 3.7500 | 5,752 |