Olympic Oil Industries share price history

BSE: 507609Agricultural Food & other ProductsSmall Cap

Olympic Oil Industries Ltd. · Face value ₹10 · Listed Mar 1984

₹33.00₹0.99 (2.91%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹33.99.

27 Oct: open ₹33.00, high ₹33.00, low ₹33.00

52-week range of traded prices to 27 Oct 2026

₹20.52Low, 7 May 2026₹37.75High, 27 Oct 2025

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.42 Cr4,839th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −33.9%
Debt to equity: Net worth zero or below
Volume, BSE: 2

Olympic Oil Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Olympic Oil Industries' share price is on record from 4 Sep 2008, when it closed at ₹0.88, to 27 Oct 2026. Its highest close was ₹175.25 on 10 Jan 2018 and its lowest ₹0.88 on 4 Sep 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.00	+6.8%	35.77	20.52	30.92	36.59	20.52	18,628
2025	30.91	−16.7%	48.39	25.20	37.00	51.65	25.20	93,571
2024	37.10	+111.6%	61.64	16.66	17.53	62.18	16.66	1,04,167
2023	17.53	−29.7%	24.95	17.15	24.95	24.95	17.15	2,970
2022	24.95	−36.4%	44.10	23.90	39.20	44.95	23.90	9,912
2021	39.20	−32.4%	68.00	34.15	55.10	71.40	34.00	13,595
2020	57.95	+42.2%	57.95	40.00	40.75	57.95	40.00	262
2019	40.75	−36.8%	61.30	40.75	64.50	64.50	40.75	3,120
2018	64.50	−46.2%	175.25	64.50	125.75	175.25	64.50	25,538
2017	119.80	+111.1%	119.80	59.55	59.55	119.80	59.55	24,506
2016	56.75	+131.2%	56.75	25.75	25.75	56.75	25.75	3,640
2015	24.55	+454.2%	24.55	4.65	4.65	24.55	4.65	4,078
2014	4.43	+103.2%	4.43	2.28	2.28	4.43	2.28	1,814
2013	2.18	+5.1%	2.18	2.18	2.18	2.18	2.18	1
2012	2.08	+10.1%	2.08	1.98	1.98	2.08	1.98	600
2011	1.89	+77.8%	1.89	1.11	1.11	1.89	1.11	7,000
2010	1.06	+5.0%	1.06	1.06	1.06	1.06	1.06	200
2008	1.01	–	1.01	0.88	0.88	1.01	0.88	1,20,400

₹ 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. 2023 is from its first session, 10 Feb 2023. 2014 is from its first session, 15 Apr 2014. 2013 is from its first session, 19 Sep 2013. 2012 is from its first session, 25 Jul 2012. 2011 is from its first session, 21 Jan 2011. 2010 is from its first session, 23 Sep 2010. 2008 is from its first session, 4 Sep 2008. The change in 2010 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2022 (14 Dec 2022), 2020 (8 Dec 2020), 2019 (19 Dec 2019), 2015 (17 Dec 2015), 2013 (19 Sep 2013), 2012 (18 Sep 2012), 2011 (5 Aug 2011), 2010 (23 Sep 2010) and 2008 (19 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.00	+7.1%	30.80	36.59	30.80	458
Sep 2026	30.80	+20.0%	25.55	31.99	24.00	848
Aug 2026	25.67	+11.6%	23.11	28.35	23.11	669
Jul 2026	23.00	−2.9%	23.45	23.45	23.00	15
Jun 2026	23.69	+9.2%	21.50	23.69	21.50	2,110
May 2026	21.70	+1.5%	21.60	23.87	20.52	682
Apr 2026	21.38	−10.1%	23.90	23.90	20.85	1,332
Mar 2026	23.79	−25.8%	32.00	35.06	23.79	4,103
Feb 2026	32.06	+21.4%	26.42	32.50	24.01	4,037
Jan 2026	26.41	−14.6%	30.92	35.78	26.41	4,374
Dec 2025	30.91	+20.6%	25.64	30.91	25.20	968
Nov 2025	25.64	−31.4%	37.38	37.38	25.64	2,718
Oct 2025	37.38	+6.8%	34.70	37.95	32.55	675
Sep 2025	35.00	+26.2%	27.70	38.68	27.70	20,454
Aug 2025	27.74	−6.6%	29.71	30.46	27.55	1,324
Jul 2025	29.71	−20.7%	37.50	39.23	28.54	6,851
Jun 2025	37.48	−12.4%	42.58	46.00	37.48	5,846
May 2025	42.79	−4.9%	45.50	50.25	41.35	8,944
Apr 2025	45.00	+24.2%	35.51	47.42	30.63	21,742
Mar 2025	36.23	+6.6%	33.32	39.00	29.71	9,587
Feb 2025	34.00	−12.9%	38.24	51.65	34.00	11,881
Jan 2025	39.02	+5.2%	37.00	39.63	35.06	2,581
Dec 2024	37.10	−12.0%	40.05	49.23	37.10	10,881
Nov 2024	42.15	−6.3%	44.98	44.98	42.15	424
Oct 2024	45.00	+2.3%	43.55	46.36	36.32	2,893
Sep 2024	44.00	+30.9%	34.28	47.50	32.00	14,276
Aug 2024	33.61	−31.6%	49.11	51.42	32.00	43,469
Jul 2024	49.11	−7.3%	50.34	58.42	44.46	16,234
Jun 2024	52.98	−6.8%	57.97	61.36	52.98	905
May 2024	56.84	+12.6%	49.47	62.18	46.05	9,674
Apr 2024	50.47	+46.0%	36.28	53.13	36.28	3,273
Mar 2024	34.56	+107.3%	17.50	34.56	16.67	1,998
Feb 2024	16.67	0.0%	16.67	16.67	16.67	26
Jan 2024	16.67	−4.9%	17.53	17.53	16.66	114
Dec 2023	17.53	−5.2%	19.42	20.39	17.53	247
Nov 2023	18.50	−0.2%	18.50	18.50	18.00	222
Oct 2023	18.54	−5.0%	19.51	19.51	18.54	173
Sep 2023	19.51	+0.1%	19.50	19.51	19.50	1,441
Aug 2023	19.50	+8.3%	18.00	19.50	18.00	461
Jul 2023	18.00	0.0%	18.00	18.05	18.00	168
Jun 2023	18.00	−20.2%	21.43	21.43	17.15	125
May 2023	22.55	−4.9%	22.55	22.55	22.55	4
Mar 2023	23.71	−5.0%	23.71	23.71	23.71	16
Feb 2023	24.95	0.0%	24.95	24.95	24.80	113
Dec 2022	24.95	−0.2%	25.00	25.00	24.95	491
Nov 2022	25.00	+4.4%	23.95	25.00	23.90	159
Oct 2022	23.95	−5.0%	25.20	25.20	23.95	269
Sep 2022	25.20	−3.1%	26.00	26.00	24.00	457
Aug 2022	26.00	−0.2%	26.05	26.05	24.70	348
Jul 2022	26.05	−7.5%	26.80	27.00	26.00	219
Jun 2022	28.15	−9.3%	31.05	31.25	27.55	662
May 2022	31.05	−15.3%	36.65	36.65	28.35	765
Apr 2022	36.65	+4.1%	35.20	37.50	33.35	1,985
Mar 2022	35.20	−9.5%	38.00	38.25	35.20	1,064
Feb 2022	38.90	−0.1%	38.95	44.95	38.90	976
Jan 2022	38.95	−0.6%	39.20	44.10	37.35	2,517
Dec 2021	39.20	−15.0%	45.10	46.00	34.00	4,821
Nov 2021	46.10	−5.9%	49.00	49.00	46.10	1,543
Oct 2021	49.00	+4.3%	47.00	52.50	42.45	4,046
Sep 2021	47.00	−13.0%	53.00	53.00	43.20	2,419
Aug 2021	54.00	−3.4%	55.90	55.90	53.90	102
Jul 2021	55.90	−5.3%	56.05	56.05	53.25	56
Jun 2021	59.00	−3.2%	59.00	59.00	59.00	8
May 2021	60.95	−2.8%	62.00	62.00	60.95	11
Apr 2021	62.70	−0.5%	66.00	69.30	62.70	16
Mar 2021	63.00	−0.7%	63.40	63.40	63.00	6
Feb 2021	63.45	+16.1%	51.95	71.40	51.95	436
Jan 2021	54.65	−5.7%	55.10	60.30	52.35	131
Dec 2020	57.95	+9.3%	55.60	57.95	55.60	5
Nov 2020	53.00	−8.4%	55.00	55.00	52.25	10
Oct 2020	57.85	+4.2%	57.90	57.90	57.85	2
Sep 2020	55.50	+4.9%	55.50	55.50	55.50	1
Aug 2020	52.90	+10.2%	50.40	52.90	50.40	3
Jul 2020	48.00	−5.9%	48.45	48.45	48.00	52
Jun 2020	51.00	+21.4%	44.10	51.00	44.10	103
May 2020	42.00	+5.0%	40.00	42.00	40.00	82
Mar 2020	40.00	0.0%	40.00	40.00	40.00	1
Jan 2020	40.00	−1.8%	40.75	40.75	40.00	3
Dec 2019	40.75	−4.9%	40.75	40.75	40.75	2
Nov 2019	42.85	+4.9%	42.85	42.85	42.85	1
Jul 2019	40.85	−5.0%	40.85	40.85	40.85	1
Jun 2019	43.00	−0.2%	43.00	43.00	43.00	198
May 2019	43.10	+0.2%	41.00	45.00	41.00	786
Mar 2019	43.00	−14.0%	47.50	47.50	42.95	1,200
Feb 2019	50.00	0.0%	50.00	50.00	50.00	60
Jan 2019	50.00	−22.5%	64.50	64.50	50.00	872
Dec 2018	64.50	−14.1%	71.40	71.40	64.50	106
Nov 2018	75.10	−25.9%	96.35	101.15	75.10	464
Oct 2018	101.35	−1.2%	107.30	117.00	101.35	173
Sep 2018	102.60	+13.7%	94.75	102.60	94.75	270
Aug 2018	90.25	−14.2%	100.00	110.40	90.25	1,251
Jul 2018	105.15	−4.7%	110.35	110.35	105.15	121
Jun 2018	110.35	−21.0%	146.00	150.00	110.35	2,918
May 2018	139.70	+15.0%	116.00	147.00	116.00	1,973
Apr 2018	121.50	−12.3%	140.50	145.40	120.50	488
Mar 2018	138.50	−0.1%	131.95	145.95	129.00	2,074
Feb 2018	138.65	−13.3%	167.90	167.90	123.15	5,644
Jan 2018	160.00	+33.6%	125.75	175.25	125.75	10,056
Dec 2017	119.80	0.0%	119.80	119.80	119.80	292
Nov 2017	119.80	+3.4%	119.80	119.80	113.85	9,918
Oct 2017	115.90	+54.7%	78.60	115.90	78.60	641
Aug 2017	74.90	0.0%	74.90	74.90	74.90	150
Jul 2017	74.90	0.0%	74.90	74.90	74.90	850
May 2017	74.90	0.0%	74.90	74.90	74.90	2,422
Apr 2017	74.90	0.0%	74.90	74.90	74.90	4,616
Mar 2017	74.90	0.0%	74.90	74.90	74.90	5,299
Feb 2017	74.90	+1.6%	74.90	74.90	74.90	251
Jan 2017	73.75	+30.0%	59.55	73.75	59.55	67
Dec 2016	56.75	+9.5%	54.40	56.75	54.40	414
Nov 2016	51.85	+29.9%	41.85	51.85	41.85	219
Oct 2016	39.90	+30.0%	32.20	39.90	32.20	17
Sep 2016	30.70	0.0%	30.70	30.70	30.70	13
Aug 2016	30.70	0.0%	30.70	30.70	30.70	33
Jul 2016	30.70	0.0%	30.70	30.70	30.70	18
Jun 2016	30.70	0.0%	30.70	30.70	30.70	19
May 2016	30.70	0.0%	30.70	30.70	30.70	4
Apr 2016	30.70	0.0%	30.70	30.70	30.70	1,611
Mar 2016	30.70	0.0%	30.70	30.70	30.70	1,025
Feb 2016	30.70	+3.2%	30.70	30.70	30.70	254
Jan 2016	29.75	+21.2%	25.75	29.75	25.75	13
Dec 2015	24.55	+9.4%	23.55	24.55	23.55	52
Nov 2015	22.45	+26.8%	18.55	22.45	18.55	2,730
Oct 2015	17.70	+15.2%	16.10	17.70	16.10	510
Sep 2015	15.36	+21.4%	13.28	15.36	13.28	325
Aug 2015	12.65	+15.6%	11.48	12.65	11.48	20
Jul 2015	10.94	+15.6%	9.93	10.94	9.93	405
Jun 2015	9.46	+10.1%	9.01	9.46	9.01	15
Feb 2015	8.59	+10.0%	7.96	8.59	7.96	5
Jan 2015	7.81	+76.3%	4.65	7.81	4.65	16
Dec 2014	4.43	+77.2%	2.62	4.43	2.62	612
Nov 2014	2.50	+9.6%	2.39	2.50	2.39	2
Apr 2014	2.28	+4.6%	2.28	2.28	2.28	1,200
Sep 2013	2.18	+5.1%	2.18	2.18	2.18	1
Sep 2012	2.08	+4.9%	2.08	2.08	2.08	200
Jul 2012	1.98	+4.9%	1.98	1.98	1.98	400
Aug 2011	1.89	+4.9%	1.89	1.89	1.89	400
Jul 2011	1.80	+5.0%	1.80	1.80	1.80	1,200
Mar 2011	1.71	+21.2%	1.48	1.71	1.48	2,600
Feb 2011	1.41	+27.0%	1.17	1.41	1.17	1,800
Jan 2011	1.11	+5.0%	1.11	1.11	1.11	1,000
Sep 2010	1.06	+5.0%	1.06	1.06	1.06	200
Nov 2008	1.01	+15.4%	0.92	1.01	0.92	1,20,000
Sep 2008	0.88	–	0.88	0.88	0.88	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
27 Oct 2026	33.00	33.00	33.00	33.00	33.00	2
23 Oct 2026	33.99	33.99	33.99	33.99	33.99	15
22 Oct 2026	36.59	36.59	34.00	34.00	–	53
21 Oct 2026	34.85	34.85	34.85	34.85	34.85	3
19 Oct 2026	34.90	34.90	31.60	34.85	–	78
16 Oct 2026	33.24	33.24	33.24	33.24	33.24	2
15 Oct 2026	35.94	35.94	33.21	33.25	–	75
14 Oct 2026	34.95	34.95	34.95	34.95	34.95	36
13 Oct 2026	33.50	33.50	33.50	33.50	33.50	10
12 Oct 2026	31.00	33.50	31.00	33.50	–	12
9 Oct 2026	32.34	32.34	32.34	32.34	32.34	4
8 Oct 2026	32.34	32.34	32.34	32.34	32.34	1
7 Oct 2026	32.34	32.34	32.34	32.34	32.34	4
6 Oct 2026	30.80	30.80	30.80	30.80	30.80	1
5 Oct 2026	30.80	30.80	30.80	30.80	30.80	1
1 Oct 2026	30.80	30.80	30.80	30.80	30.80	161
30 Sep 2026	31.45	31.45	30.80	30.80	–	42
29 Sep 2026	30.02	31.15	28.93	30.00	–	54
28 Sep 2026	31.99	31.99	29.00	30.45	–	38
25 Sep 2026	30.50	30.50	30.50	30.50	30.50	1
24 Sep 2026	30.44	30.44	27.56	30.40	29.45	163
23 Sep 2026	28.00	29.40	28.00	29.00	28.84	188

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Olympic Oil Industries bonus and split history

Ex-date	Event	Price factor	What happened
19 Nov 2012	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.