Olympic Oil Industries Limited (BOM:507609)
India
· Delayed Price · Currency is INR 22.50
0.00 (0.00%)
At close: Apr 24, 2026
Olympic Oil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.09% | 31 |
| Apr 22, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 4.98% | 35 |
| Apr 21, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 4.99% | 1 |
| Apr 20, 2026 | 21.81 | 21.81 | 20.85 | 20.85 | 20.85 | -4.84% | 6 |
| Apr 16, 2026 | 22.95 | 22.95 | 21.91 | 21.91 | 21.91 | 0.23% | 60 |
| Apr 13, 2026 | 21.85 | 21.86 | 21.85 | 21.86 | 21.86 | -4.96% | 3 |
| Apr 10, 2026 | 22.51 | 23.01 | 22.51 | 23.00 | 23.00 | 2.22% | 4 |
| Apr 9, 2026 | 21.55 | 22.50 | 21.55 | 22.50 | 22.50 | -0.75% | 1,029 |
| Apr 6, 2026 | 22.81 | 22.81 | 22.67 | 22.67 | 22.67 | -0.61% | 8 |
| Apr 2, 2026 | 23.90 | 23.90 | 22.80 | 22.81 | 22.81 | -4.56% | 153 |
| Apr 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.46% | 1 |
| Mar 30, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -4.99% | 1 |
| Mar 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.04% | 12 |
| Mar 25, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.08% | 110 |
| Mar 24, 2026 | 25.88 | 25.88 | 25.01 | 25.01 | 25.01 | -3.84% | 24 |
| Mar 23, 2026 | 24.25 | 26.01 | 24.25 | 26.01 | 26.01 | 3.17% | 49 |
| Mar 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -4.98% | 49 |
| Mar 19, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -4.91% | 100 |
| Mar 18, 2026 | 29.36 | 29.36 | 27.90 | 27.90 | 27.90 | -4.97% | 557 |
| Mar 17, 2026 | 30.30 | 30.30 | 29.36 | 29.36 | 29.36 | -4.98% | 323 |
| Mar 16, 2026 | 31.55 | 31.55 | 30.90 | 30.90 | 30.90 | -2.03% | 17 |
| Mar 13, 2026 | 31.54 | 31.54 | 31.10 | 31.54 | 31.54 | 0.03% | 141 |
| Mar 12, 2026 | 33.10 | 33.10 | 31.53 | 31.53 | 31.53 | - | 53 |
| Mar 11, 2026 | 32.83 | 32.83 | 31.53 | 31.53 | 31.53 | -4.94% | 43 |
| Mar 10, 2026 | 33.26 | 33.26 | 33.17 | 33.17 | 33.17 | 4.70% | 9 |
| Mar 9, 2026 | 28.68 | 31.68 | 28.68 | 31.68 | 31.68 | 4.97% | 137 |
| Mar 6, 2026 | 31.76 | 31.76 | 30.18 | 30.18 | 30.18 | -4.97% | 69 |
| Mar 5, 2026 | 35.06 | 35.06 | 31.76 | 31.76 | 31.76 | -5.00% | 748 |
| Mar 4, 2026 | 32.50 | 33.65 | 32.50 | 33.43 | 33.43 | 4.27% | 1,468 |
| Mar 2, 2026 | 32.00 | 32.06 | 31.20 | 32.06 | 32.06 | - | 193 |
| Feb 27, 2026 | 30.95 | 32.50 | 30.95 | 32.06 | 32.06 | 3.55% | 76 |
| Feb 26, 2026 | 30.97 | 30.97 | 29.45 | 30.96 | 30.96 | -0.10% | 112 |
| Feb 25, 2026 | 30.99 | 30.99 | 30.98 | 30.99 | 30.99 | - | 26 |
| Feb 24, 2026 | 31.81 | 31.81 | 30.99 | 30.99 | 30.99 | 2.28% | 208 |
| Feb 23, 2026 | 30.31 | 30.31 | 30.30 | 30.30 | 30.30 | 4.95% | 147 |
| Feb 20, 2026 | 27.37 | 28.87 | 27.37 | 28.87 | 28.87 | 4.98% | 372 |
| Feb 19, 2026 | 27.50 | 27.50 | 27.44 | 27.50 | 27.50 | -0.04% | 12 |
| Feb 17, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.97% | 6 |
| Feb 16, 2026 | 28.96 | 28.96 | 28.95 | 28.95 | 28.95 | -0.55% | 20 |
| Feb 13, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 4.94% | 3 |
| Feb 12, 2026 | 29.19 | 29.19 | 27.74 | 27.74 | 27.74 | -4.97% | 77 |
| Feb 11, 2026 | 27.81 | 29.19 | 27.81 | 29.19 | 29.19 | 5.00% | 19 |
| Feb 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.98% | 4 |
| Feb 6, 2026 | 25.21 | 26.48 | 25.21 | 26.48 | 26.48 | 5.00% | 1,401 |
| Feb 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 5.00% | 1 |
| Feb 3, 2026 | 25.20 | 25.20 | 24.01 | 24.02 | 24.02 | -4.68% | 1,517 |
| Feb 2, 2026 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -4.62% | 33 |
| Feb 1, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.04% | 3 |
| Jan 29, 2026 | 27.57 | 27.57 | 26.41 | 26.41 | 26.41 | -4.21% | 301 |
| Jan 27, 2026 | 29.00 | 29.00 | 27.57 | 27.57 | 27.57 | -5.00% | 4 |
| Jan 23, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -4.98% | 1 |
| Jan 22, 2026 | 32.14 | 32.14 | 30.54 | 30.54 | 30.54 | -4.98% | 3 |
| Jan 21, 2026 | 33.83 | 33.83 | 32.14 | 32.14 | 32.14 | -5.00% | 19 |
| Jan 20, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.50% | 1 |
| Jan 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.95% | 3,219 |
| Jan 14, 2026 | 35.78 | 35.78 | 35.77 | 35.77 | 35.77 | 4.96% | 14 |
| Jan 13, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 4.99% | 27 |
| Jan 9, 2026 | 29.38 | 32.46 | 29.38 | 32.46 | 32.46 | 4.98% | 782 |
| Jan 8, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 1 |
| Jan 6, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.03% | 2 |
| Dec 31, 2025 | 30.76 | 30.91 | 30.76 | 30.91 | 30.91 | 0.49% | 14 |
| Dec 30, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 4.98% | 19 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.98% | 95 |
| Dec 26, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 4.96% | 491 |
| Dec 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - | 12 |
| Dec 19, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - | 50 |
| Dec 17, 2025 | 26.46 | 26.59 | 26.46 | 26.59 | 26.59 | 0.49% | 12 |
| Dec 16, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 1 |
| Dec 10, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 13 |
| Dec 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.00% | 51 |
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 5 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.98% | 1 |
| Dec 3, 2025 | 25.65 | 26.52 | 25.65 | 26.52 | 26.52 | 2.95% | 100 |
| Dec 2, 2025 | 25.64 | 25.76 | 25.64 | 25.76 | 25.76 | 0.47% | 104 |
| Nov 28, 2025 | 27.01 | 27.01 | 25.64 | 25.64 | 25.64 | -4.93% | 28 |
| Nov 27, 2025 | 28.36 | 28.36 | 26.97 | 26.97 | 26.97 | -4.87% | 43 |
| Nov 26, 2025 | 29.48 | 29.48 | 28.35 | 28.35 | 28.35 | -3.83% | 197 |
| Nov 25, 2025 | 31.00 | 31.00 | 29.48 | 29.48 | 29.48 | -5.00% | 454 |
| Nov 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -4.99% | 1 |
| Nov 20, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -2.51% | 152 |
| Nov 19, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.09% | 25 |
| Nov 18, 2025 | 36.50 | 36.50 | 33.71 | 33.87 | 33.87 | -4.54% | 1,004 |
| Nov 17, 2025 | 35.00 | 35.48 | 35.00 | 35.48 | 35.48 | - | 71 |
| Nov 13, 2025 | 34.03 | 35.48 | 34.03 | 35.48 | 35.48 | -0.95% | 13 |
| Nov 12, 2025 | 35.48 | 35.82 | 35.48 | 35.82 | 35.82 | -4.07% | 110 |
| Nov 11, 2025 | 35.51 | 37.35 | 35.51 | 37.34 | 37.34 | -0.08% | 588 |
| Nov 10, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.03% | 10 |
| Nov 7, 2025 | 37.37 | 37.38 | 37.37 | 37.38 | 37.38 | - | 21 |
| Nov 4, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - | 1 |
| Oct 30, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - | 7 |
| Oct 29, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.51% | 33 |
| Oct 28, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.48% | 1 |
| Oct 27, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.53% | 2 |