Ola Electric Mobility Limited (NSE:OLAELEC)
India · Delayed Price · Currency is INR 39.98
-0.61 (-1.50%)
Dec 2, 2025, 3:15 PM IST
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 40.98 | 41.80 | 40.12 | 40.37 | - | -0.54% | 10,656,967 |
| Dec 1, 2025 | 41.00 | 41.95 | 40.50 | 40.59 | 40.59 | -1.50% | 13,930,310 |
| Nov 28, 2025 | 41.75 | 41.95 | 40.87 | 41.21 | 41.21 | -0.51% | 7,551,338 |
| Nov 27, 2025 | 40.79 | 41.78 | 40.40 | 41.42 | 41.42 | 1.62% | 11,020,140 |
| Nov 26, 2025 | 40.90 | 41.75 | 40.00 | 40.76 | 40.76 | 0.42% | 13,608,640 |
| Nov 25, 2025 | 41.00 | 41.36 | 40.48 | 40.59 | 40.59 | -0.54% | 6,658,822 |
| Nov 24, 2025 | 41.86 | 42.55 | 40.50 | 40.81 | 40.81 | -2.51% | 13,233,740 |
| Nov 21, 2025 | 41.85 | 43.04 | 41.50 | 41.86 | 41.86 | -0.05% | 9,791,966 |
| Nov 20, 2025 | 42.00 | 42.35 | 41.00 | 41.88 | 41.88 | -0.17% | 6,880,209 |
| Nov 19, 2025 | 42.16 | 42.48 | 41.85 | 41.95 | 41.95 | -0.43% | 6,017,660 |
| Nov 18, 2025 | 42.49 | 42.54 | 41.80 | 42.13 | 42.13 | -0.35% | 14,288,430 |
| Nov 17, 2025 | 42.21 | 42.88 | 41.57 | 42.28 | 42.28 | -0.02% | 14,745,910 |
| Nov 14, 2025 | 42.20 | 42.90 | 41.80 | 42.29 | 42.29 | 0.21% | 7,007,920 |
| Nov 13, 2025 | 42.99 | 42.99 | 41.72 | 42.20 | 42.20 | -2.29% | 13,404,530 |
| Nov 12, 2025 | 43.02 | 44.40 | 41.80 | 43.19 | 43.19 | 0.77% | 20,381,810 |
| Nov 11, 2025 | 43.99 | 43.99 | 42.09 | 42.86 | 42.86 | -3.27% | 19,638,620 |
| Nov 10, 2025 | 45.42 | 46.45 | 44.22 | 44.31 | 44.31 | -4.81% | 21,823,350 |
| Nov 7, 2025 | 47.39 | 47.39 | 45.50 | 46.55 | 46.55 | -2.14% | 14,846,350 |
| Nov 6, 2025 | 50.55 | 50.55 | 47.55 | 47.57 | 47.57 | -4.97% | 19,149,740 |
| Nov 4, 2025 | 51.27 | 51.27 | 49.87 | 50.06 | 50.06 | -2.07% | 5,980,546 |
| Nov 3, 2025 | 48.65 | 51.85 | 48.65 | 51.12 | 51.12 | 1.95% | 13,095,820 |
| Oct 31, 2025 | 50.99 | 51.23 | 50.00 | 50.14 | 50.14 | -1.65% | 6,751,082 |
| Oct 30, 2025 | 51.40 | 51.60 | 50.90 | 50.98 | 50.98 | -1.24% | 7,519,569 |
| Oct 29, 2025 | 51.88 | 52.52 | 51.13 | 51.62 | 51.62 | -0.06% | 7,153,497 |
| Oct 28, 2025 | 51.20 | 53.00 | 51.20 | 51.65 | 51.65 | -0.06% | 11,530,340 |
| Oct 27, 2025 | 51.50 | 52.82 | 50.55 | 51.68 | 51.68 | -2.16% | 15,658,880 |
| Oct 24, 2025 | 53.60 | 53.96 | 52.50 | 52.82 | 52.82 | -1.62% | 7,261,831 |
| Oct 23, 2025 | 52.70 | 54.37 | 52.21 | 53.69 | 53.69 | 0.68% | 12,545,040 |
| Oct 21, 2025 | 53.53 | 54.48 | 52.65 | 53.33 | 53.33 | -2.93% | 10,703,940 |
| Oct 20, 2025 | 57.50 | 57.80 | 54.22 | 54.94 | 54.94 | -3.75% | 15,665,320 |
| Oct 17, 2025 | 56.68 | 57.95 | 55.00 | 57.08 | 57.08 | 3.07% | 34,605,270 |
| Oct 16, 2025 | 53.59 | 55.38 | 53.00 | 55.38 | 55.38 | 4.99% | 25,545,830 |
| Oct 15, 2025 | 51.40 | 52.75 | 50.60 | 52.75 | 52.75 | 5.00% | 24,207,340 |
| Oct 14, 2025 | 50.50 | 50.60 | 48.60 | 50.24 | 50.24 | -0.06% | 15,688,580 |
| Oct 13, 2025 | 49.00 | 51.00 | 48.50 | 50.27 | 50.27 | 1.15% | 17,433,400 |
| Oct 10, 2025 | 50.00 | 50.90 | 49.02 | 49.70 | 49.70 | -1.00% | 14,678,030 |
| Oct 9, 2025 | 51.15 | 51.65 | 49.41 | 50.20 | 50.20 | -2.01% | 18,683,960 |
| Oct 8, 2025 | 52.89 | 52.95 | 51.00 | 51.23 | 51.23 | -2.62% | 13,839,880 |
| Oct 7, 2025 | 52.89 | 54.29 | 52.48 | 52.61 | 52.61 | -0.02% | 15,016,800 |
| Oct 6, 2025 | 54.00 | 54.16 | 51.90 | 52.62 | 52.62 | -2.54% | 19,925,000 |
| Oct 3, 2025 | 55.14 | 55.55 | 53.50 | 53.99 | 53.99 | -3.33% | 17,624,380 |
| Oct 1, 2025 | 57.60 | 58.65 | 55.32 | 55.85 | 55.85 | -1.93% | 18,327,280 |
| Sep 30, 2025 | 54.14 | 56.95 | 53.56 | 56.95 | 56.95 | 5.00% | 18,935,880 |
| Sep 29, 2025 | 54.75 | 54.88 | 53.10 | 54.24 | 54.24 | -1.24% | 21,340,220 |
| Sep 26, 2025 | 55.35 | 55.40 | 53.56 | 54.92 | 54.92 | -2.00% | 19,469,850 |
| Sep 25, 2025 | 56.85 | 57.24 | 54.55 | 56.04 | 56.04 | -1.49% | 18,048,270 |
| Sep 24, 2025 | 58.45 | 58.60 | 56.53 | 56.89 | 56.89 | -2.32% | 13,013,300 |
| Sep 23, 2025 | 58.10 | 59.20 | 57.55 | 58.24 | 58.24 | 0.40% | 16,657,850 |
| Sep 22, 2025 | 57.84 | 58.29 | 56.70 | 58.01 | 58.01 | 0.59% | 16,967,480 |
| Sep 19, 2025 | 57.00 | 58.70 | 56.50 | 57.67 | 57.67 | -0.07% | 22,137,750 |