Olympic Cards Limited (OLPCL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5200 | 3.5200 | 3.3000 | 3.5200 | 3.5200 | 1,967 |
| 25 Apr 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 396 |
| 24 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,809 |
| 23 Apr 2024 | 3.0800 | 3.2300 | 3.0800 | 3.2300 | 3.2300 | 223 |
| 22 Apr 2024 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 114 |
| 19 Apr 2024 | 2.9400 | 3.2400 | 2.9400 | 3.2400 | 3.2400 | 26 |
| 18 Apr 2024 | 2.9400 | 3.0900 | 2.9400 | 3.0900 | 3.0900 | 354 |
| 16 Apr 2024 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 1,203 |
| 15 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 174 |
| 12 Apr 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 176 |
| 10 Apr 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 825 |
| 09 Apr 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 2,707 |
| 08 Apr 2024 | 3.2600 | 3.4300 | 3.2600 | 3.2600 | 3.2600 | 2,005 |
| 05 Apr 2024 | 3.2700 | 3.4300 | 3.2700 | 3.4300 | 3.4300 | 7,246 |
| 04 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,767 |
| 03 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3,953 |
| 02 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1,884 |
| 01 Apr 2024 | 2.8200 | 2.8400 | 2.6000 | 2.8400 | 2.8400 | 3,457 |
| 28 Mar 2024 | 2.9100 | 2.9100 | 2.7100 | 2.7100 | 2.7100 | 13,113 |
| 27 Mar 2024 | 3.0700 | 3.0700 | 2.8400 | 2.8500 | 2.8500 | 1,894 |
| 26 Mar 2024 | 2.8200 | 3.0000 | 2.7500 | 2.9800 | 2.9800 | 15,712 |
| 22 Mar 2024 | 2.9200 | 2.9200 | 2.6800 | 2.8800 | 2.8800 | 8,093 |
| 21 Mar 2024 | 2.7100 | 2.7900 | 2.5300 | 2.7900 | 2.7900 | 78,185 |
| 20 Mar 2024 | 2.7900 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 4,584 |
| 19 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 16,449 |
| 18 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 4,744 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.5700 | 3.5700 | 3.2400 | 3.2400 | 3.2400 | 28,964 |
| 13 Mar 2024 | 3.7500 | 3.7500 | 3.4100 | 3.4100 | 3.4100 | 6,947 |
| 12 Mar 2024 | 3.9400 | 3.9400 | 3.5800 | 3.5800 | 3.5800 | 25,155 |
| 11 Mar 2024 | 3.7600 | 4.0800 | 3.7600 | 3.7600 | 3.7600 | 3,834 |
| 07 Mar 2024 | 4.1200 | 4.1200 | 3.7600 | 3.9500 | 3.9500 | 5,722 |
| 06 Mar 2024 | 3.9200 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 26,405 |
| 05 Mar 2024 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 29,991 |
| 04 Mar 2024 | 4.1500 | 4.1500 | 3.9500 | 4.1000 | 4.1000 | 4,370 |
| 01 Mar 2024 | 4.2400 | 4.2400 | 3.8800 | 4.1600 | 4.1600 | 2,051 |
| 29 Feb 2024 | 4.1900 | 4.1900 | 3.8400 | 4.0400 | 4.0400 | 2,996 |
| 28 Feb 2024 | 4.1500 | 4.1500 | 3.7900 | 4.0400 | 4.0400 | 2,612 |
| 27 Feb 2024 | 3.9400 | 3.9600 | 3.6000 | 3.9600 | 3.9600 | 8,980 |
| 26 Feb 2024 | 3.9600 | 4.1500 | 3.7700 | 3.7800 | 3.7800 | 6,592 |
| 23 Feb 2024 | 4.2400 | 4.2500 | 3.9600 | 3.9600 | 3.9600 | 8,051 |
| 22 Feb 2024 | 4.2700 | 4.2700 | 3.8700 | 4.1600 | 4.1600 | 11,335 |
| 21 Feb 2024 | 4.2800 | 4.3700 | 4.0700 | 4.0700 | 4.0700 | 1,579 |
| 20 Feb 2024 | 4.3600 | 4.3600 | 4.0600 | 4.2800 | 4.2800 | 18,458 |
| 19 Feb 2024 | 4.3900 | 4.3900 | 4.1100 | 4.2700 | 4.2700 | 3,567 |
| 16 Feb 2024 | 4.5400 | 4.5400 | 4.1300 | 4.2000 | 4.2000 | 16,499 |
| 15 Feb 2024 | 4.4800 | 4.4800 | 4.1800 | 4.3400 | 4.3400 | 8,028 |
| 14 Feb 2024 | 4.3500 | 4.4000 | 4.2000 | 4.3900 | 4.3900 | 1,033 |
| 13 Feb 2024 | 4.5400 | 4.5400 | 4.1500 | 4.3500 | 4.3500 | 2,943 |
| 12 Feb 2024 | 4.4000 | 4.4000 | 4.0500 | 4.3500 | 4.3500 | 8,991 |
| 09 Feb 2024 | 4.3500 | 4.4500 | 4.1200 | 4.2500 | 4.2500 | 2,164 |
| 08 Feb 2024 | 4.4300 | 4.4300 | 4.2200 | 4.2500 | 4.2500 | 3,365 |
| 07 Feb 2024 | 4.5900 | 4.5900 | 4.3300 | 4.4300 | 4.4300 | 7,316 |
| 06 Feb 2024 | 4.3700 | 4.5900 | 4.3700 | 4.5500 | 4.5500 | 3,671 |
| 05 Feb 2024 | 4.6900 | 4.6900 | 4.3700 | 4.6000 | 4.6000 | 31,155 |
| 02 Feb 2024 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | 4.6000 | 1,990 |
| 01 Feb 2024 | 4.5300 | 4.7800 | 4.3900 | 4.5700 | 4.5700 | 1,558 |
| 31 Jan 2024 | 4.6200 | 4.6200 | 4.3900 | 4.6200 | 4.6200 | 12,539 |
| 30 Jan 2024 | 4.8300 | 4.8300 | 4.5900 | 4.6200 | 4.6200 | 10,097 |
| 29 Jan 2024 | 4.8800 | 4.8800 | 4.5800 | 4.8300 | 4.8300 | 3,900 |
| 25 Jan 2024 | 4.8300 | 4.8300 | 4.5300 | 4.8200 | 4.8200 | 2,912 |
| 24 Jan 2024 | 5.0800 | 5.0800 | 4.7400 | 4.7400 | 4.7400 | 10,759 |
| 23 Jan 2024 | 4.8000 | 4.9800 | 4.6400 | 4.9800 | 4.9800 | 8,981 |
| 19 Jan 2024 | 4.9900 | 5.0200 | 4.5600 | 4.6500 | 4.6500 | 28,357 |
| 18 Jan 2024 | 4.7900 | 4.7900 | 4.4500 | 4.7900 | 4.7900 | 3,528 |
| 17 Jan 2024 | 4.8000 | 4.9100 | 4.5400 | 4.5700 | 4.5700 | 8,117 |
| 16 Jan 2024 | 4.8700 | 5.0000 | 4.5500 | 4.7000 | 4.7000 | 6,791 |
| 15 Jan 2024 | 4.8000 | 4.9500 | 4.5200 | 4.7700 | 4.7700 | 4,824 |
| 12 Jan 2024 | 4.8000 | 4.8000 | 4.4500 | 4.7400 | 4.7400 | 8,730 |
| 11 Jan 2024 | 4.5600 | 4.6700 | 4.3300 | 4.6600 | 4.6600 | 2,048 |
| 10 Jan 2024 | 4.9200 | 4.9200 | 4.4700 | 4.4700 | 4.4700 | 7,826 |
| 09 Jan 2024 | 4.6000 | 4.7000 | 4.3000 | 4.7000 | 4.7000 | 5,813 |
| 08 Jan 2024 | 4.6000 | 4.6200 | 4.2500 | 4.4900 | 4.4900 | 10,652 |
| 05 Jan 2024 | 4.6500 | 4.6500 | 4.3700 | 4.4000 | 4.4000 | 7,480 |
| 04 Jan 2024 | 4.6200 | 4.6200 | 4.3100 | 4.6000 | 4.6000 | 2,514 |
| 03 Jan 2024 | 4.6200 | 4.6200 | 4.3100 | 4.5300 | 4.5300 | 10,935 |
| 02 Jan 2024 | 4.3500 | 4.5300 | 4.1100 | 4.5300 | 4.5300 | 11,922 |
| 01 Jan 2024 | 4.7000 | 4.7200 | 4.2900 | 4.3200 | 4.3200 | 8,648 |
| 29 Dec 2023 | 4.5500 | 4.6800 | 4.2400 | 4.5100 | 4.5100 | 8,129 |
| 28 Dec 2023 | 4.3700 | 4.4600 | 4.0700 | 4.4600 | 4.4600 | 8,589 |
| 27 Dec 2023 | 4.6200 | 4.7100 | 4.2700 | 4.2800 | 4.2800 | 16,304 |
| 26 Dec 2023 | 4.5000 | 4.5000 | 4.3500 | 4.4900 | 4.4900 | 1,256 |
| 22 Dec 2023 | 4.3200 | 4.5300 | 4.2800 | 4.3600 | 4.3600 | 5,467 |
| 21 Dec 2023 | 4.3500 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 13,683 |
| 20 Dec 2023 | 4.5400 | 4.6000 | 4.4500 | 4.5100 | 4.5100 | 929 |
| 19 Dec 2023 | 4.5600 | 4.5600 | 4.1400 | 4.4500 | 4.4500 | 12,665 |
| 18 Dec 2023 | 4.7900 | 4.7900 | 4.3500 | 4.3500 | 4.3500 | 22,890 |
| 15 Dec 2023 | 5.0100 | 5.0100 | 4.5500 | 4.5700 | 4.5700 | 15,534 |
| 14 Dec 2023 | 4.8300 | 4.8300 | 4.3700 | 4.7800 | 4.7800 | 52,671 |
| 13 Dec 2023 | 4.6000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 25,309 |
| 12 Dec 2023 | 4.3900 | 4.3900 | 4.1900 | 4.3900 | 4.3900 | 33,116 |
| 11 Dec 2023 | 4.2000 | 4.2000 | 3.8100 | 4.1900 | 4.1900 | 40,428 |
| 08 Dec 2023 | 4.0000 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 16,146 |
| 07 Dec 2023 | 4.0300 | 4.0300 | 3.8000 | 3.8100 | 3.8100 | 1,898 |
| 06 Dec 2023 | 4.0500 | 4.0500 | 3.7100 | 3.9500 | 3.9500 | 8,453 |
| 05 Dec 2023 | 3.5900 | 3.9000 | 3.5900 | 3.9000 | 3.9000 | 2,329 |
| 04 Dec 2023 | 3.7900 | 3.9700 | 3.7100 | 3.7200 | 3.7200 | 2,517 |
| 01 Dec 2023 | 4.1100 | 4.1100 | 3.7800 | 3.8000 | 3.8000 | 4,685 |
| 30 Nov 2023 | 3.9600 | 3.9700 | 3.7300 | 3.9500 | 3.9500 | 1,359 |
| 29 Nov 2023 | 3.8600 | 4.0000 | 3.7100 | 3.9000 | 3.9000 | 2,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.