Olympia Industries share price history

BSE: 521105RetailingSmall Cap

₹24.17₹0.34 (1.43%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹23.83.

52-week range of traded prices to 23 Oct 2026

₹21.25Low, 9 Sep 2026₹41.85High, 10 Nov 2025

Market cap: ₹15 Cr4,210th largest listed
P/E: 7.2
P/B: 0.3
Dividend yield: Nonein the last 12 months
ROE: 3.7%
ROCE: 6.4%
Debt to equity: 0.76
Volume, BSE: 769

Olympia Industries share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Olympia Industries's share price is on record from 28 Dec 2010, when it closed at ₹13.50, to 23 Oct 2026. Its highest close was ₹377.00 on 9 Feb 2017 and its lowest ₹7.00 on 28 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.17	−30.6%	34.59	22.16	35.00	36.49	21.25	4,67,518
2025	34.85	−25.9%	49.52	31.88	47.05	52.99	30.70	4,84,742
2024	47.06	−33.6%	73.70	42.19	69.45	74.66	41.21	15,65,840
2023	70.87	−48.8%	155.00	62.74	144.20	158.00	54.35	6,55,136
2022	138.40	+240.5%	144.75	31.50	40.65	149.70	28.40	9,68,077
2021	40.65	+148.0%	58.90	17.20	17.20	61.70	17.00	9,88,383
2020	16.39	+26.1%	18.00	7.00	13.00	18.30	7.00	1,96,843
2019	13.00	−65.9%	41.80	8.51	36.30	42.05	8.51	1,28,164
2018	38.15	−85.3%	255.00	25.30	265.90	265.90	25.30	4,55,622
2017	259.90	−12.3%	377.00	254.00	311.05	382.00	250.00	2,30,593
2016	296.25	+103.5%	296.25	101.50	152.80	296.25	100.00	2,30,007
2015	145.60	+732.0%	217.50	18.35	18.35	220.00	18.35	99,900
2014	17.50	+6.1%	17.50	15.20	16.00	17.50	15.20	4,000
2013	16.50	−3.2%	16.50	16.50	16.50	16.50	16.50	400
2011	17.05	+26.3%	17.05	14.17	14.17	17.05	14.17	1,700
2010	13.50	–	13.50	13.50	50.00	50.00	11.00	400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 18 Nov 2014. 2013 is from its first session, 16 May 2013. 2010 is from its first session, 28 Dec 2010. The change in 2013 is on the close at the end of 2011, the last year before it with a trade. The close is the year's last trade for 2013 (16 May 2013) and 2011 (14 Jan 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.17	+3.6%	25.40	27.99	22.00	31,959
Sep 2026	23.34	−8.1%	25.84	27.64	21.25	1,01,988
Aug 2026	25.40	−12.4%	28.50	36.20	23.50	1,02,158
Jul 2026	28.99	0.0%	33.00	33.00	26.16	15,812
Jun 2026	29.00	−6.6%	31.05	33.00	26.00	29,238
May 2026	31.05	−0.7%	31.27	35.00	28.00	22,194
Apr 2026	31.27	+20.3%	29.80	35.30	26.10	39,487
Mar 2026	26.00	−16.3%	33.00	33.49	24.45	56,186
Feb 2026	31.07	−4.4%	34.40	34.40	27.00	38,681
Jan 2026	32.50	−6.7%	35.00	36.49	30.01	29,815
Dec 2025	34.85	−2.9%	38.00	38.10	31.15	20,974
Nov 2025	35.90	+5.4%	34.05	41.85	33.00	38,553
Oct 2025	34.05	−6.7%	35.70	36.96	32.06	24,372
Sep 2025	36.49	+4.2%	36.99	39.80	30.70	55,707
Aug 2025	35.03	−5.9%	43.00	43.00	34.05	26,347
Jul 2025	37.23	−6.9%	42.86	45.90	35.15	48,933
Jun 2025	40.00	−2.6%	38.50	43.00	32.98	73,701
May 2025	41.08	+0.8%	40.75	43.89	34.11	34,529
Apr 2025	40.75	+6.9%	42.00	45.00	36.00	35,656
Mar 2025	38.13	−7.8%	47.00	49.25	37.01	62,202
Feb 2025	41.37	−15.4%	50.00	52.99	38.00	18,215
Jan 2025	48.90	+3.9%	47.05	52.90	43.00	45,553
Dec 2024	47.06	−1.0%	49.49	51.70	44.00	63,084
Nov 2024	47.55	+3.7%	48.15	55.00	46.00	1,00,022
Oct 2024	45.86	−8.3%	51.97	51.97	41.21	72,236
Sep 2024	50.03	−8.2%	53.41	53.99	48.00	56,596
Aug 2024	54.50	−3.3%	58.49	58.49	45.58	1,63,298
Jul 2024	56.35	+5.4%	53.45	74.66	51.00	7,68,522
Jun 2024	53.45	−7.9%	60.68	60.75	50.10	29,123
May 2024	58.06	−11.6%	66.98	73.50	53.00	38,867
Apr 2024	65.67	+46.7%	46.00	66.15	46.00	73,895
Mar 2024	44.75	−22.4%	59.89	62.70	42.27	49,976
Feb 2024	57.68	−13.1%	69.30	69.30	54.70	89,857
Jan 2024	66.36	−6.4%	69.45	74.50	65.80	60,364
Dec 2023	70.87	+7.4%	68.00	77.50	65.11	42,225
Nov 2023	66.00	−13.2%	76.70	78.99	54.35	76,510
Oct 2023	76.06	−5.1%	81.60	90.00	68.00	58,312
Sep 2023	80.12	−6.8%	85.10	92.00	71.00	75,749
Aug 2023	86.00	−9.2%	96.25	101.95	84.00	50,577
Jul 2023	94.73	−3.4%	98.00	106.00	88.40	39,865
Jun 2023	98.05	−2.1%	103.00	117.50	93.50	60,150
May 2023	100.15	+3.4%	97.85	112.00	92.00	31,410
Apr 2023	96.84	+13.7%	81.01	116.00	81.01	64,944
Mar 2023	85.20	−17.2%	107.90	107.90	83.00	62,191
Feb 2023	102.90	−23.7%	134.95	146.45	102.90	32,649
Jan 2023	134.95	−2.5%	144.20	158.00	124.30	60,554
Dec 2022	138.40	+34.9%	106.00	149.70	98.00	1,60,505
Nov 2022	102.60	+27.1%	79.10	104.75	78.20	78,877
Oct 2022	80.70	−12.1%	96.00	97.50	73.10	81,920
Sep 2022	91.80	+106.5%	46.60	99.90	44.05	1,92,523
Aug 2022	44.45	−4.2%	45.50	48.70	41.00	63,653
Jul 2022	46.40	+22.4%	38.75	57.90	33.00	1,05,254
Jun 2022	37.90	+6.3%	37.00	40.00	33.00	27,025
May 2022	35.65	−26.0%	48.20	49.95	30.70	48,088
Apr 2022	48.20	+45.2%	34.90	62.00	30.50	1,04,814
Mar 2022	33.20	+0.6%	32.35	41.80	28.40	28,803
Feb 2022	33.00	−22.9%	41.00	43.75	30.55	41,864
Jan 2022	42.80	+5.3%	40.65	46.70	38.05	34,751
Dec 2021	40.65	+0.6%	39.60	47.25	36.50	48,526
Nov 2021	40.40	+8.9%	39.85	61.70	34.15	1,37,724
Oct 2021	37.10	+48.7%	23.30	44.20	22.35	2,20,559
Sep 2021	24.95	+3.7%	25.20	27.50	22.25	95,939
Aug 2021	24.05	−19.8%	31.45	39.60	22.80	56,837
Jul 2021	30.00	−5.2%	33.10	38.45	28.90	85,625
Jun 2021	31.65	−13.3%	35.50	37.15	30.00	52,487
May 2021	36.50	+10.9%	31.30	45.30	29.65	44,852
Apr 2021	32.90	−26.4%	43.85	44.70	29.80	40,069
Mar 2021	44.70	+1.9%	44.75	58.70	44.00	37,066
Feb 2021	43.85	+34.5%	34.20	46.10	27.20	92,486
Jan 2021	32.60	+98.9%	17.20	32.60	17.00	76,213
Dec 2020	16.39	+43.5%	11.99	18.21	11.50	85,033
Nov 2020	11.42	+14.2%	10.00	11.42	7.81	22,711
Oct 2020	10.00	−17.1%	12.30	12.30	10.00	1,253
Sep 2020	12.06	−7.0%	12.97	12.97	12.06	1,553
Aug 2020	12.97	−10.9%	14.26	14.26	12.47	36,575
Jul 2020	14.55	−15.8%	16.95	16.95	14.55	1,788
Jun 2020	17.29	+102.2%	8.97	18.30	8.97	26,282
May 2020	8.55	+22.1%	7.00	8.55	7.00	1,811
Apr 2020	7.00	−29.9%	9.80	9.80	7.00	6,231
Mar 2020	9.98	−19.5%	11.80	11.80	9.98	2,155
Feb 2020	12.40	−9.6%	13.22	13.85	11.30	5,520
Jan 2020	13.72	+5.5%	13.00	13.72	11.90	5,931
Dec 2019	13.00	+1.5%	12.80	13.00	12.80	75
Nov 2019	12.81	+11.3%	11.55	12.81	11.10	4,092
Oct 2019	11.51	+17.4%	10.00	11.51	9.50	3,239
Sep 2019	9.80	+5.9%	9.70	10.70	9.60	4,880
Aug 2019	9.25	+8.7%	8.52	9.98	8.52	23,158
Jul 2019	8.51	−33.3%	13.00	13.38	8.51	15,343
Jun 2019	12.75	−25.4%	17.10	17.25	11.75	9,556
May 2019	17.10	−20.8%	20.55	20.55	15.50	24,194
Apr 2019	21.60	−11.5%	23.30	25.20	19.60	4,684
Mar 2019	24.40	−6.2%	24.70	28.50	23.05	31,977
Feb 2019	26.00	−25.8%	33.90	35.55	25.50	3,036
Jan 2019	35.05	−8.1%	36.30	42.05	34.30	3,930
Dec 2018	38.15	+12.5%	33.90	38.15	25.30	18,911
Nov 2018	33.90	−6.9%	36.40	44.10	33.90	8,010
Oct 2018	36.40	−26.5%	47.10	47.10	34.75	3,845
Sep 2018	49.50	−21.2%	60.10	63.00	49.50	3,326
Aug 2018	62.80	+33.6%	46.20	66.00	46.20	47,862
Jul 2018	47.00	−6.0%	50.00	51.00	45.30	25,471
Jun 2018	50.00	−48.2%	96.45	96.45	48.35	12,983
May 2018	96.50	−11.8%	107.20	108.30	96.50	2,795
Apr 2018	109.35	+5.1%	104.00	123.20	104.00	11,272
Mar 2018	104.00	−44.3%	186.70	186.70	104.00	16,262
Feb 2018	186.70	−10.5%	208.70	249.95	175.10	2,78,391
Jan 2018	208.70	−19.7%	265.90	265.90	192.85	26,494
Dec 2017	259.90	−8.8%	284.00	285.00	250.00	26,319
Nov 2017	284.90	−3.1%	282.50	299.90	265.00	12,845
Oct 2017	293.95	+3.1%	285.00	320.00	270.00	15,707
Sep 2017	285.00	−8.5%	311.00	319.00	273.00	17,594
Aug 2017	311.50	+11.3%	290.00	340.00	260.15	17,087
Jul 2017	280.00	+4.5%	278.00	296.00	256.00	9,648
Jun 2017	268.00	−4.3%	280.00	290.00	258.00	9,896
May 2017	280.05	−13.0%	316.00	330.00	280.00	15,544
Apr 2017	322.00	−0.9%	329.00	344.00	315.00	7,164
Mar 2017	325.00	+1.6%	335.00	344.00	307.85	13,571
Feb 2017	320.00	−11.9%	380.95	382.00	316.00	18,772
Jan 2017	363.20	+22.6%	311.05	364.55	308.00	66,446
Dec 2016	296.25	+9.5%	284.05	296.25	284.05	13,447
Nov 2016	270.55	+30.0%	218.55	270.55	218.55	63,982
Oct 2016	208.15	+30.0%	162.20	208.15	149.15	23,593
Sep 2016	160.15	+5.8%	145.50	169.90	135.00	17,308
Aug 2016	151.40	−3.9%	165.00	165.45	140.00	17,660
Jul 2016	157.60	+10.6%	145.00	165.35	135.10	61,017
Jun 2016	142.50	+25.5%	119.20	154.40	119.20	16,100
May 2016	113.55	−7.9%	123.30	123.30	100.00	10,700
Apr 2016	123.30	−21.0%	148.30	148.30	123.30	900
Mar 2016	156.10	−9.7%	164.30	164.30	156.10	200
Feb 2016	172.90	0.0%	172.90	172.90	172.90	100
Jan 2016	172.90	+18.8%	152.80	182.00	152.80	5,000
Dec 2015	145.60	+4.7%	145.60	145.60	142.00	4,100
Nov 2015	139.10	+29.9%	105.00	139.10	105.00	20,200
Oct 2015	107.05	+17.6%	89.20	109.20	88.20	9,500
Sep 2015	91.00	−47.9%	166.00	166.00	90.30	10,100
Aug 2015	174.70	−16.5%	213.30	220.00	174.70	2,500
Jul 2015	209.20	+56.8%	136.10	209.20	136.10	36,800
Jun 2015	133.45	+48.0%	91.95	133.45	91.90	6,500
May 2015	90.15	+70.7%	55.40	90.15	55.40	6,900
Apr 2015	52.80	+78.1%	31.10	52.80	31.10	1,300
Mar 2015	29.65	+10.0%	28.25	29.65	28.25	200
Feb 2015	26.95	+21.1%	23.35	26.95	23.35	500
Jan 2015	22.25	+27.1%	18.35	22.25	18.35	1,300
Dec 2014	17.50	+4.8%	17.50	17.50	17.50	300
Nov 2014	16.70	+1.2%	16.00	16.70	15.20	3,700
May 2013	16.50	−3.2%	16.50	16.50	16.50	400
Jan 2011	17.05	+26.3%	14.17	17.05	14.17	1,700
Dec 2010	13.50	–	50.00	50.00	11.00	400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	23.50	24.40	22.15	24.17	23.62	769
22 Oct 2026	23.65	26.44	22.30	23.83	23.56	788
21 Oct 2026	27.99	27.99	23.55	23.65	24.32	3,688
19 Oct 2026	23.55	24.25	23.39	24.20	23.99	4,958
16 Oct 2026	23.08	23.72	22.20	22.33	22.30	8,395
15 Oct 2026	24.00	24.00	23.55	23.55	23.64	466
14 Oct 2026	24.49	24.49	23.84	23.94	23.96	711
13 Oct 2026	23.99	23.99	23.80	23.87	23.87	386
12 Oct 2026	23.20	24.17	22.45	23.27	23.38	367
9 Oct 2026	25.67	25.67	22.00	22.31	22.55	1,516
8 Oct 2026	25.79	25.79	22.00	22.16	22.83	1,346
7 Oct 2026	24.00	24.19	23.88	24.11	24.11	2,727
6 Oct 2026	23.00	25.75	23.00	24.13	24.06	512
5 Oct 2026	25.29	25.29	23.02	23.47	–	46
1 Oct 2026	25.40	25.40	23.04	23.05	23.16	5,284
30 Sep 2026	24.99	26.19	23.05	23.34	23.36	10,541
29 Sep 2026	24.47	24.47	23.40	23.40	23.87	3,456
28 Sep 2026	24.08	24.95	22.31	23.99	24.11	1,106
25 Sep 2026	23.45	25.63	23.45	23.50	23.65	2,552
24 Sep 2026	23.06	25.19	23.06	24.39	24.78	2,545
23 Sep 2026	24.73	24.74	24.10	24.22	24.26	1,638
22 Sep 2026	24.53	25.47	24.00	24.09	24.15	1,638

Prices in ₹ per share as traded, not adjusted.