Olatech Solutions Limited (BOM:543578)
India
· Delayed Price · Currency is INR 149.45
+4.30 (2.96%)
At close: Apr 28, 2026
Olatech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.95 | 151.00 | 142.00 | 149.45 | 149.45 | 2.96% | 9,250 |
| Apr 27, 2026 | 151.55 | 151.55 | 141.50 | 145.15 | 145.15 | -10.35% | 14,800 |
| Apr 23, 2026 | 159.95 | 161.90 | 159.95 | 161.90 | 161.90 | 2.11% | 1,850 |
| Apr 22, 2026 | 152.25 | 160.00 | 152.25 | 158.55 | 158.55 | -3.85% | 6,475 |
| Apr 21, 2026 | 152.05 | 164.90 | 152.05 | 164.90 | 164.90 | -1.82% | 2,775 |
| Apr 20, 2026 | 175.00 | 175.00 | 167.95 | 167.95 | 167.95 | 5.40% | 1,850 |
| Apr 17, 2026 | 161.00 | 161.00 | 157.05 | 159.35 | 159.35 | -2.60% | 8,325 |
| Apr 16, 2026 | 175.00 | 175.00 | 154.50 | 163.60 | 163.60 | -13.89% | 44,400 |
| Apr 10, 2026 | 196.85 | 199.00 | 190.00 | 190.00 | 190.00 | -3.50% | 2,775 |
| Apr 9, 2026 | 199.00 | 199.00 | 176.00 | 196.90 | 196.90 | -1.30% | 4,625 |
| Apr 8, 2026 | 200.40 | 200.40 | 173.10 | 199.50 | 199.50 | 19.46% | 3,700 |
| Apr 7, 2026 | 140.05 | 167.00 | 140.05 | 167.00 | 167.00 | 9.87% | 3,700 |
| Apr 2, 2026 | 152.90 | 152.90 | 151.90 | 152.00 | 152.00 | 9.04% | 3,700 |
| Apr 1, 2026 | 139.00 | 139.40 | 138.45 | 139.40 | 139.40 | 9.98% | 5,550 |
| Mar 30, 2026 | 127.00 | 132.00 | 126.75 | 126.75 | 126.75 | -9.98% | 11,100 |
| Mar 27, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - | 1,850 |
| Mar 25, 2026 | 128.00 | 140.80 | 128.00 | 140.80 | 140.80 | 10.00% | 6,475 |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.59% | 1,850 |
| Mar 20, 2026 | 136.80 | 136.80 | 123.20 | 127.25 | 127.25 | -6.98% | 9,250 |
| Mar 19, 2026 | 137.00 | 140.00 | 136.80 | 136.80 | 136.80 | -9.97% | 5,550 |
| Mar 12, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - | 5,550 |
| Mar 10, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.03% | 925 |
| Mar 9, 2026 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.98% | 1,850 |
| Mar 6, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.33% | 1,850 |
| Mar 5, 2026 | 151.70 | 153.25 | 151.70 | 153.00 | 153.00 | -4.14% | 7,400 |
| Mar 4, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -4.97% | 2,775 |
| Mar 2, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -4.03% | 3,700 |
| Feb 27, 2026 | 168.90 | 175.00 | 167.95 | 175.00 | 175.00 | 3.55% | 6,475 |
| Feb 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -4.98% | 2,775 |
| Feb 25, 2026 | 178.90 | 178.90 | 177.85 | 177.85 | 177.85 | -0.64% | 5,550 |
| Feb 24, 2026 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | -1.10% | 3,700 |
| Feb 18, 2026 | 186.00 | 199.50 | 180.75 | 181.00 | 181.00 | -4.86% | 10,175 |
| Feb 17, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | -0.65% | 925 |
| Feb 16, 2026 | 196.50 | 196.50 | 191.50 | 191.50 | 191.50 | -4.49% | 1,850 |
| Feb 13, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.74% | 925 |
| Feb 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 1,850 |
| Jan 20, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -4.72% | 925 |
| Jan 16, 2026 | 211.20 | 212.00 | 211.20 | 212.00 | 212.00 | -4.63% | 4,625 |
| Jan 14, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -5.00% | 2,775 |
| Jan 9, 2026 | 234.65 | 234.65 | 234.00 | 234.00 | 234.00 | 4.00% | 1,850 |
| Jan 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 925 |
| Jan 2, 2026 | 219.80 | 225.00 | 219.80 | 225.00 | 225.00 | 1.35% | 2,775 |
| Jan 1, 2026 | 213.05 | 222.00 | 213.05 | 222.00 | 222.00 | -0.98% | 3,700 |
| Dec 31, 2025 | 213.15 | 224.20 | 213.15 | 224.20 | 224.20 | - | 2,775 |
| Dec 30, 2025 | 231.40 | 233.75 | 224.20 | 224.20 | 224.20 | -4.09% | 3,700 |
| Dec 29, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | -5.00% | 925 |
| Dec 26, 2025 | 248.55 | 248.55 | 246.05 | 246.05 | 246.05 | -1.01% | 1,850 |
| Dec 24, 2025 | 230.00 | 249.80 | 229.45 | 248.55 | 248.55 | 2.92% | 5,550 |
| Dec 22, 2025 | 242.05 | 243.50 | 241.50 | 241.50 | 241.50 | -4.98% | 9,250 |
| Dec 19, 2025 | 255.15 | 255.15 | 254.15 | 254.15 | 254.15 | -4.99% | 4,625 |
| Dec 18, 2025 | 268.00 | 268.00 | 267.00 | 267.50 | 267.50 | 4.76% | 5,550 |
| Dec 17, 2025 | 255.30 | 255.35 | 255.30 | 255.35 | 255.35 | 5.00% | 4,625 |
| Dec 16, 2025 | 250.00 | 255.00 | 243.20 | 243.20 | 243.20 | -5.00% | 6,475 |
| Dec 15, 2025 | 273.85 | 273.85 | 255.05 | 256.00 | 256.00 | -4.08% | 3,700 |
| Dec 12, 2025 | 268.65 | 268.65 | 259.25 | 266.90 | 266.90 | 2.95% | 7,400 |
| Dec 11, 2025 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | 4.98% | 9,250 |
| Dec 10, 2025 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | 5.00% | 5,550 |
| Dec 9, 2025 | 225.00 | 235.20 | 225.00 | 235.20 | 235.20 | 5.00% | 4,625 |
| Dec 8, 2025 | 221.00 | 224.00 | 216.00 | 224.00 | 224.00 | -1.45% | 14,800 |
| Dec 5, 2025 | 246.20 | 246.20 | 226.00 | 227.30 | 227.30 | -7.68% | 10,175 |
| Dec 4, 2025 | 266.05 | 266.05 | 243.80 | 246.20 | 246.20 | -9.10% | 13,875 |
| Dec 3, 2025 | 257.00 | 283.95 | 257.00 | 270.85 | 270.85 | 1.54% | 16,650 |
| Dec 2, 2025 | 279.15 | 279.15 | 258.00 | 266.75 | 266.75 | -4.42% | 17,575 |
| Dec 1, 2025 | 288.00 | 289.00 | 270.00 | 279.10 | 279.10 | -2.62% | 29,600 |
| Nov 28, 2025 | 288.95 | 289.00 | 277.40 | 286.60 | 286.60 | 3.56% | 23,125 |
| Nov 27, 2025 | 279.00 | 284.95 | 270.00 | 276.75 | 276.75 | 3.71% | 54,575 |
| Nov 26, 2025 | 278.00 | 290.90 | 255.00 | 266.85 | 266.85 | -0.09% | 123,950 |
| Nov 25, 2025 | 230.00 | 267.10 | 230.00 | 267.10 | 267.10 | 19.99% | 98,975 |
| Nov 24, 2025 | 189.50 | 222.60 | 189.50 | 222.60 | 222.60 | 20.00% | 59,200 |
| Nov 21, 2025 | 167.00 | 188.45 | 167.00 | 185.50 | 185.50 | 9.15% | 13,875 |
| Nov 20, 2025 | 157.95 | 174.95 | 152.00 | 169.95 | 169.95 | 13.53% | 16,650 |
| Nov 19, 2025 | 160.40 | 160.40 | 148.00 | 149.70 | 149.70 | -6.67% | 21,275 |
| Nov 18, 2025 | 165.05 | 170.00 | 160.10 | 160.40 | 160.40 | -9.12% | 15,725 |
| Nov 17, 2025 | 184.00 | 188.00 | 176.50 | 176.50 | 176.50 | -8.07% | 15,725 |
| Nov 14, 2025 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | -3.23% | 2,775 |
| Nov 13, 2025 | 190.00 | 204.50 | 188.00 | 198.40 | 198.40 | 2.27% | 10,175 |
| Nov 12, 2025 | 190.05 | 194.00 | 190.00 | 194.00 | 194.00 | 2.11% | 2,775 |
| Nov 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 925 |
| Nov 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.06% | 925 |
| Nov 6, 2025 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 2.11% | 5,550 |
| Nov 4, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.28% | 1,850 |
| Nov 3, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -0.25% | 925 |
| Oct 31, 2025 | 194.50 | 199.00 | 192.50 | 199.00 | 199.00 | 1.27% | 3,700 |
| Oct 30, 2025 | 197.50 | 199.25 | 196.50 | 196.50 | 196.50 | -3.11% | 2,775 |
| Oct 29, 2025 | 195.50 | 202.80 | 193.55 | 202.80 | 202.80 | 3.47% | 6,475 |
| Oct 28, 2025 | 192.55 | 204.00 | 192.55 | 196.00 | 196.00 | -2.49% | 5,550 |