Ola Electric Mobility Limited (BOM:544225)
India · Delayed Price · Currency is INR 50.29
-0.72 (-1.41%)
At close: Oct 31, 2025
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.62 | 51.55 | 50.10 | 50.29 | 50.29 | -1.41% | 1,391,622 |
| Oct 30, 2025 | 51.54 | 51.54 | 50.72 | 51.01 | 51.01 | -1.20% | 1,587,429 |
| Oct 29, 2025 | 51.75 | 52.44 | 51.01 | 51.63 | 51.63 | -0.23% | 1,614,188 |
| Oct 28, 2025 | 51.39 | 52.79 | 50.52 | 51.75 | 51.75 | - | 1,826,622 |
| Oct 27, 2025 | 51.50 | 52.39 | 50.26 | 51.75 | 51.75 | -2.08% | 2,953,470 |
| Oct 24, 2025 | 53.59 | 54.24 | 52.60 | 52.85 | 52.85 | -1.53% | 778,568 |
| Oct 23, 2025 | 52.94 | 54.45 | 52.02 | 53.67 | 53.67 | 0.52% | 2,722,515 |
| Oct 21, 2025 | 53.31 | 54.59 | 52.71 | 53.39 | 53.39 | -2.57% | 1,173,990 |
| Oct 20, 2025 | 57.70 | 57.70 | 54.37 | 54.80 | 54.80 | -4.25% | 3,275,715 |
| Oct 17, 2025 | 56.65 | 57.96 | 55.22 | 57.23 | 57.23 | 3.68% | 3,149,234 |
| Oct 16, 2025 | 53.45 | 55.20 | 52.95 | 55.20 | 55.20 | 4.98% | 2,050,280 |
| Oct 15, 2025 | 51.40 | 52.58 | 50.58 | 52.58 | 52.58 | 4.99% | 1,226,793 |
| Oct 14, 2025 | 50.10 | 50.48 | 48.60 | 50.08 | 50.08 | -0.40% | 2,260,496 |
| Oct 13, 2025 | 49.00 | 50.94 | 48.50 | 50.28 | 50.28 | 1.25% | 1,572,180 |
| Oct 10, 2025 | 49.74 | 50.98 | 49.50 | 49.66 | 49.66 | -1.15% | 2,206,636 |
| Oct 9, 2025 | 51.00 | 51.50 | 49.50 | 50.24 | 50.24 | -2.01% | 3,296,234 |
| Oct 8, 2025 | 52.50 | 53.30 | 51.00 | 51.27 | 51.27 | -2.57% | 2,247,716 |
| Oct 7, 2025 | 52.80 | 54.28 | 52.16 | 52.62 | 52.62 | 0.04% | 1,059,130 |
| Oct 6, 2025 | 53.64 | 54.25 | 51.75 | 52.60 | 52.60 | -2.54% | 1,522,093 |
| Oct 3, 2025 | 54.75 | 55.00 | 53.55 | 53.97 | 53.97 | -3.47% | 3,184,642 |
| Oct 1, 2025 | 57.80 | 58.87 | 55.30 | 55.91 | 55.91 | -1.32% | 1,695,835 |
| Sep 30, 2025 | 54.00 | 56.66 | 53.50 | 56.66 | 56.66 | 4.98% | 1,032,598 |
| Sep 29, 2025 | 54.01 | 55.48 | 53.16 | 53.97 | 53.97 | -1.48% | 1,606,622 |
| Sep 26, 2025 | 55.25 | 55.40 | 53.56 | 54.78 | 54.78 | -1.83% | 1,382,737 |
| Sep 25, 2025 | 56.70 | 57.10 | 54.38 | 55.80 | 55.80 | -1.97% | 3,399,686 |
| Sep 24, 2025 | 58.30 | 58.93 | 56.50 | 56.92 | 56.92 | -2.25% | 1,162,985 |
| Sep 23, 2025 | 57.92 | 59.20 | 57.50 | 58.23 | 58.23 | 0.54% | 1,777,867 |
| Sep 22, 2025 | 57.10 | 58.30 | 56.75 | 57.92 | 57.92 | 0.45% | 1,390,900 |
| Sep 19, 2025 | 57.30 | 58.59 | 55.36 | 57.66 | 57.66 | -0.09% | 3,551,534 |
| 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 |