Ola Electric Mobility Limited (BOM:544225)
India · Delayed Price · Currency is INR 39.86
-0.29 (-0.72%)
At close: Aug 11, 2025
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 41.59 | 41.59 | 40.66 | 40.77 | 40.77 | -1.90% | 2,650,200 |
| Jul 7, 2025 | 42.09 | 42.09 | 41.01 | 41.56 | 41.56 | -0.43% | 1,959,113 |
| Jul 4, 2025 | 40.62 | 42.55 | 40.48 | 41.74 | 41.74 | 2.86% | 5,997,898 |
| Jul 3, 2025 | 41.27 | 41.74 | 40.42 | 40.58 | 40.58 | -1.07% | 9,925,030 |
| Jul 2, 2025 | 42.35 | 42.60 | 40.82 | 41.02 | 41.02 | -2.40% | 26,839,790 |
| Jul 1, 2025 | 43.49 | 44.09 | 41.85 | 42.03 | 42.03 | -2.64% | 5,117,212 |
| Jun 30, 2025 | 43.33 | 43.48 | 43.05 | 43.17 | 43.17 | 0.19% | 1,368,809 |
| Jun 27, 2025 | 43.45 | 44.35 | 43.01 | 43.09 | 43.09 | -0.19% | 5,399,353 |
| Jun 26, 2025 | 43.41 | 43.60 | 43.02 | 43.17 | 43.17 | -0.25% | 2,791,202 |
| Jun 25, 2025 | 43.86 | 44.02 | 43.21 | 43.28 | 43.28 | -0.76% | 3,277,959 |
| Jun 24, 2025 | 44.00 | 44.84 | 43.50 | 43.61 | 43.61 | 0.67% | 2,708,333 |
| Jun 23, 2025 | 45.37 | 45.88 | 43.15 | 43.32 | 43.32 | -5.93% | 20,379,700 |
| Jun 20, 2025 | 45.86 | 46.27 | 45.51 | 46.05 | 46.05 | 1.19% | 1,570,933 |
| Jun 19, 2025 | 46.39 | 46.55 | 45.06 | 45.51 | 45.51 | -1.32% | 1,127,119 |
| Jun 18, 2025 | 46.95 | 46.95 | 46.01 | 46.12 | 46.12 | -0.80% | 1,125,271 |
| Jun 17, 2025 | 46.90 | 47.56 | 46.28 | 46.49 | 46.49 | -0.62% | 2,196,529 |
| Jun 16, 2025 | 47.03 | 47.44 | 45.97 | 46.78 | 46.78 | -0.40% | 954,625 |
| Jun 13, 2025 | 46.86 | 47.17 | 46.27 | 46.97 | 46.97 | -0.57% | 1,373,848 |
| Jun 12, 2025 | 48.65 | 48.70 | 47.08 | 47.24 | 47.24 | -2.44% | 2,009,611 |
| Jun 11, 2025 | 49.09 | 49.28 | 48.10 | 48.42 | 48.42 | -1.22% | 2,935,410 |
| Jun 10, 2025 | 49.56 | 50.08 | 48.95 | 49.02 | 49.02 | -0.53% | 3,155,821 |
| Jun 9, 2025 | 48.99 | 49.68 | 48.92 | 49.28 | 49.28 | 1.23% | 3,170,905 |
| Jun 6, 2025 | 49.07 | 49.44 | 48.57 | 48.68 | 48.68 | -0.77% | 3,389,787 |
| Jun 5, 2025 | 50.17 | 50.44 | 48.87 | 49.06 | 49.06 | -1.84% | 2,871,179 |
| Jun 4, 2025 | 49.95 | 50.33 | 48.81 | 49.98 | 49.98 | 1.32% | 4,904,901 |
| Jun 3, 2025 | 53.00 | 53.00 | 49.10 | 49.33 | 49.33 | -8.12% | 20,199,940 |