Ola Electric Mobility Limited (BOM:544225)
India · Delayed Price · Currency is INR 57.71
-1.05 (-1.79%)
At close: Sep 18, 2025
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 58.81 | 58.98 | 57.00 | 57.71 | 57.71 | -1.79% | 1,566,761 |
| Sep 17, 2025 | 59.48 | 59.90 | 58.00 | 58.76 | 58.76 | -0.94% | 1,839,583 |
| Sep 16, 2025 | 60.51 | 61.00 | 59.00 | 59.32 | 59.32 | -2.06% | 4,320,344 |
| Sep 15, 2025 | 59.24 | 61.40 | 57.35 | 60.57 | 60.57 | 2.85% | 3,146,604 |
| Sep 12, 2025 | 57.89 | 59.30 | 55.95 | 58.89 | 58.89 | 1.71% | 2,911,938 |
| Sep 11, 2025 | 58.70 | 58.74 | 56.55 | 57.90 | 57.90 | -2.28% | 3,782,986 |
| Sep 10, 2025 | 59.25 | 61.00 | 57.37 | 59.25 | 59.25 | -1.05% | 7,136,042 |
| Sep 9, 2025 | 61.28 | 61.90 | 58.10 | 59.88 | 59.88 | -0.48% | 5,192,101 |
| Sep 8, 2025 | 60.09 | 64.35 | 59.91 | 60.17 | 60.17 | 0.43% | 20,673,870 |
| Sep 5, 2025 | 64.21 | 64.73 | 59.38 | 59.91 | 59.91 | -7.25% | 53,571,500 |
| Sep 4, 2025 | 69.73 | 71.24 | 63.70 | 64.59 | 64.59 | -6.34% | 66,378,150 |
| Sep 3, 2025 | 62.50 | 70.25 | 61.13 | 68.96 | 68.96 | 11.26% | 105,641,100 |
| Sep 2, 2025 | 63.78 | 65.44 | 61.61 | 61.98 | 61.98 | -0.66% | 73,769,130 |
| Sep 1, 2025 | 55.11 | 63.75 | 54.50 | 62.39 | 62.39 | 15.49% | 100,490,000 |
| Aug 29, 2025 | 55.32 | 57.50 | 53.70 | 54.02 | 54.02 | -1.53% | 66,882,530 |
| Aug 28, 2025 | 51.01 | 56.20 | 51.01 | 54.86 | 54.86 | 7.99% | 73,432,940 |
| Aug 26, 2025 | 48.54 | 51.80 | 47.81 | 50.80 | 50.80 | 4.55% | 48,515,880 |
| Aug 25, 2025 | 47.54 | 49.40 | 46.65 | 48.59 | 48.59 | 2.99% | 22,847,370 |
| Aug 22, 2025 | 49.00 | 49.77 | 46.90 | 47.18 | 47.18 | -3.38% | 27,031,380 |
| Aug 21, 2025 | 54.00 | 54.50 | 48.55 | 48.83 | 48.83 | -8.42% | 59,417,840 |
| Aug 20, 2025 | 45.21 | 53.78 | 45.21 | 53.32 | 53.32 | 18.96% | 84,350,180 |
| Aug 19, 2025 | 41.70 | 45.70 | 41.36 | 44.82 | 44.82 | 8.76% | 61,972,050 |
| Aug 18, 2025 | 43.00 | 43.02 | 40.83 | 41.21 | 41.21 | -0.27% | 9,323,819 |
| Aug 14, 2025 | 40.87 | 43.00 | 40.50 | 41.32 | 41.32 | 2.00% | 17,461,350 |
| Aug 13, 2025 | 40.02 | 42.20 | 39.90 | 40.51 | 40.51 | 1.71% | 9,970,655 |
| Aug 12, 2025 | 39.93 | 40.47 | 39.70 | 39.83 | 39.83 | -0.08% | 2,722,487 |
| Aug 11, 2025 | 40.27 | 40.79 | 39.69 | 39.86 | 39.86 | -0.72% | 3,580,545 |
| Aug 8, 2025 | 40.32 | 40.73 | 40.05 | 40.15 | 40.15 | -0.32% | 2,954,079 |
| Aug 7, 2025 | 40.11 | 40.56 | 39.75 | 40.28 | 40.28 | -0.10% | 5,218,184 |
| Aug 6, 2025 | 41.10 | 41.20 | 40.20 | 40.32 | 40.32 | -1.35% | 3,675,028 |
| Aug 5, 2025 | 40.96 | 41.35 | 40.74 | 40.87 | 40.87 | 0.02% | 3,504,103 |
| Aug 4, 2025 | 40.62 | 41.94 | 40.37 | 40.86 | 40.86 | 0.67% | 5,695,018 |
| Aug 1, 2025 | 41.35 | 42.01 | 40.34 | 40.59 | 40.59 | -1.79% | 5,526,550 |
| Jul 31, 2025 | 41.64 | 42.03 | 41.02 | 41.33 | 41.33 | -1.92% | 2,830,832 |
| Jul 30, 2025 | 41.77 | 42.50 | 41.63 | 42.14 | 42.14 | 0.98% | 5,312,960 |
| Jul 29, 2025 | 41.56 | 42.35 | 40.93 | 41.73 | 41.73 | 0.97% | 8,387,766 |
| Jul 28, 2025 | 41.15 | 43.35 | 40.75 | 41.33 | 41.33 | 0.22% | 25,092,750 |
| Jul 25, 2025 | 42.51 | 42.54 | 41.07 | 41.24 | 41.24 | -3.22% | 6,223,895 |
| Jul 24, 2025 | 42.82 | 44.35 | 42.36 | 42.61 | 42.61 | -1.09% | 13,542,280 |
| Jul 23, 2025 | 40.40 | 43.95 | 39.91 | 43.08 | 43.08 | 7.19% | 29,385,040 |
| Jul 22, 2025 | 40.82 | 41.29 | 40.02 | 40.19 | 40.19 | -1.37% | 6,427,346 |
| Jul 21, 2025 | 41.31 | 41.60 | 40.60 | 40.75 | 40.75 | -1.31% | 4,467,867 |
| Jul 18, 2025 | 42.30 | 42.32 | 41.07 | 41.29 | 41.29 | -2.06% | 5,557,595 |
| Jul 17, 2025 | 42.50 | 43.90 | 41.40 | 42.16 | 42.16 | -0.47% | 18,139,960 |
| Jul 16, 2025 | 44.70 | 44.70 | 42.01 | 42.36 | 42.36 | -4.03% | 18,601,520 |
| Jul 15, 2025 | 48.64 | 48.88 | 43.66 | 44.14 | 44.14 | -6.34% | 66,100,440 |
| Jul 14, 2025 | 39.92 | 47.78 | 39.58 | 47.13 | 47.13 | 18.36% | 83,819,200 |
| Jul 11, 2025 | 39.95 | 40.35 | 39.67 | 39.82 | 39.82 | -0.38% | 3,167,934 |
| Jul 10, 2025 | 40.59 | 40.60 | 39.90 | 39.97 | 39.97 | -1.06% | 2,845,990 |
| Jul 9, 2025 | 40.84 | 41.30 | 40.15 | 40.40 | 40.40 | -0.91% | 2,277,485 |