Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 87.40
+3.40 (4.05%)
Feb 19, 2026, 3:29 PM IST
Shree OSFM E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 2.44% | 3,000 |
| Feb 17, 2026 | 82.00 | 82.50 | 82.00 | 82.00 | 82.00 | - | 3,000 |
| Feb 16, 2026 | 77.00 | 82.90 | 77.00 | 82.00 | 82.00 | 1.23% | 7,000 |
| Feb 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 2,000 |
| Feb 12, 2026 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 4.31% | 3,000 |
| Feb 11, 2026 | 79.00 | 79.00 | 77.10 | 77.65 | 77.65 | -2.76% | 4,000 |
| Feb 10, 2026 | 80.10 | 80.20 | 79.50 | 79.85 | 79.85 | -1.78% | 10,000 |
| Feb 9, 2026 | 79.00 | 83.30 | 79.00 | 81.30 | 81.30 | 2.91% | 13,000 |
| Feb 6, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -0.13% | 7,000 |
| Feb 5, 2026 | 91.60 | 91.60 | 79.00 | 79.10 | 79.10 | 3.47% | 7,000 |
| Feb 4, 2026 | 77.95 | 77.95 | 76.00 | 76.45 | 76.45 | 0.53% | 17,000 |
| Feb 3, 2026 | 76.00 | 81.95 | 74.95 | 76.05 | 76.05 | 1.20% | 21,000 |
| Feb 2, 2026 | 72.00 | 76.10 | 72.00 | 75.15 | 75.15 | 5.85% | 20,000 |
| Feb 1, 2026 | 77.85 | 77.85 | 71.00 | 71.00 | 71.00 | -4.83% | 15,000 |
| Jan 30, 2026 | 72.50 | 74.60 | 72.50 | 74.60 | 74.60 | 2.54% | 16,000 |
| Jan 29, 2026 | 70.50 | 74.00 | 70.50 | 72.75 | 72.75 | 4.30% | 9,000 |
| Jan 28, 2026 | 72.00 | 72.00 | 69.20 | 69.75 | 69.75 | -3.79% | 22,000 |
| Jan 27, 2026 | 75.00 | 75.00 | 71.20 | 72.50 | 72.50 | -4.61% | 12,000 |
| Jan 23, 2026 | 82.30 | 82.30 | 74.95 | 76.00 | 76.00 | 1.40% | 9,000 |
| Jan 21, 2026 | 76.00 | 76.00 | 71.00 | 74.95 | 74.95 | -3.91% | 12,000 |
| Jan 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -5.05% | 1,000 |
| Jan 16, 2026 | 81.10 | 82.15 | 80.00 | 82.15 | 82.15 | -3.35% | 11,000 |
| Jan 13, 2026 | 83.30 | 85.00 | 83.30 | 85.00 | 85.00 | 2.04% | 2,000 |
| Jan 12, 2026 | 82.90 | 88.00 | 82.55 | 83.30 | 83.30 | 5.78% | 7,000 |
| Jan 9, 2026 | 84.00 | 84.00 | 76.15 | 78.75 | 78.75 | -7.35% | 5,000 |
| Jan 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.17% | 2,000 |
| Jan 7, 2026 | 86.00 | 90.75 | 86.00 | 88.70 | 88.70 | 0.80% | 10,000 |
| Jan 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 4,000 |
| Jan 5, 2026 | 89.95 | 90.05 | 88.00 | 90.00 | 90.00 | 5.88% | 28,000 |
| Jan 2, 2026 | 80.00 | 87.00 | 80.00 | 85.00 | 85.00 | 8.63% | 21,000 |
| Jan 1, 2026 | 77.00 | 78.90 | 77.00 | 78.25 | 78.25 | 4.33% | 3,000 |
| Dec 31, 2025 | 73.20 | 86.50 | 73.00 | 75.00 | 75.00 | 2.46% | 49,000 |
| Dec 30, 2025 | 75.25 | 77.00 | 73.00 | 73.20 | 73.20 | -2.72% | 25,000 |
| Dec 29, 2025 | 75.25 | 75.30 | 75.25 | 75.25 | 75.25 | -0.79% | 4,000 |
| Dec 26, 2025 | 77.05 | 79.00 | 75.25 | 75.85 | 75.85 | -1.81% | 21,000 |
| Dec 24, 2025 | 77.50 | 78.00 | 75.05 | 77.25 | 77.25 | 0.98% | 15,000 |
| Dec 23, 2025 | 78.85 | 78.85 | 76.50 | 76.50 | 76.50 | -2.98% | 6,000 |
| Dec 22, 2025 | 77.50 | 78.95 | 76.50 | 78.85 | 78.85 | 1.74% | 7,000 |
| Dec 19, 2025 | 78.45 | 78.45 | 75.00 | 77.50 | 77.50 | -1.21% | 21,000 |
| Dec 18, 2025 | 79.00 | 79.00 | 77.90 | 78.45 | 78.45 | -1.81% | 6,000 |
| Dec 17, 2025 | 80.00 | 80.00 | 79.60 | 79.90 | 79.90 | -1.96% | 8,000 |
| Dec 16, 2025 | 84.00 | 84.00 | 77.60 | 81.50 | 81.50 | -1.81% | 40,000 |
| Dec 15, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | -2.35% | 3,000 |
| Dec 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.61% | 2,000 |
| Dec 10, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - | 1,000 |
| Dec 9, 2025 | 85.55 | 85.55 | 83.50 | 83.65 | 83.65 | -2.22% | 10,000 |
| Dec 8, 2025 | 88.00 | 88.00 | 84.55 | 85.55 | 85.55 | -4.94% | 14,000 |
| Dec 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.37% | 1,000 |
| Dec 4, 2025 | 91.00 | 94.00 | 91.00 | 91.25 | 91.25 | 0.27% | 5,000 |
| Dec 3, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -5.80% | 6,000 |