Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 56.95
+0.60 (1.06%)
Oct 9, 2026, 10:15 AM IST
Shree OSFM E-Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.85 | 56.95 | 56.85 | 56.95 | 56.95 | 1.06% | 2,000 |
| Oct 8, 2026 | 47.00 | 57.30 | 47.00 | 56.35 | 56.35 | 0.54% | 7,000 |
| Oct 7, 2026 | 55.00 | 57.25 | 54.50 | 56.05 | 56.05 | -2.78% | 9,000 |
| Oct 6, 2026 | 58.80 | 59.40 | 52.15 | 57.65 | 57.65 | -3.84% | 9,000 |
| Oct 5, 2026 | 56.00 | 61.90 | 56.00 | 59.95 | 59.95 | 8.80% | 53,000 |
| Oct 1, 2026 | 53.40 | 56.00 | 53.40 | 55.10 | 55.10 | 6.58% | 30,000 |
| Sep 30, 2026 | 51.00 | 51.90 | 51.00 | 51.70 | 51.70 | 1.37% | 4,000 |
| Sep 29, 2026 | 51.95 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,000 |
| Sep 28, 2026 | 51.90 | 52.00 | 51.90 | 52.00 | 52.00 | 0.10% | 3,000 |
| Sep 25, 2026 | 51.90 | 53.60 | 51.90 | 51.95 | 51.95 | 0.10% | 3,000 |
| Sep 24, 2026 | 51.90 | 52.80 | 51.90 | 51.90 | 51.90 | 0.19% | 6,000 |
| Sep 23, 2026 | 51.80 | 51.95 | 50.10 | 51.80 | 51.80 | 3.70% | 9,000 |
| Sep 22, 2026 | 49.95 | 50.10 | 49.95 | 49.95 | 49.95 | 1.83% | 3,000 |
| Sep 21, 2026 | 49.00 | 51.40 | 49.00 | 49.05 | 49.05 | -6.39% | 27,000 |
| Sep 18, 2026 | 52.00 | 52.40 | 51.30 | 52.40 | 52.40 | 2.75% | 4,000 |
| Sep 17, 2026 | 53.95 | 53.95 | 50.00 | 51.00 | 51.00 | -1.07% | 9,000 |
| Sep 16, 2026 | 53.00 | 53.00 | 51.05 | 51.55 | 51.55 | -2.74% | 7,000 |
| Sep 15, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -5.36% | 4,000 |
| Sep 11, 2026 | 53.90 | 56.00 | 52.95 | 56.00 | 56.00 | 3.70% | 7,000 |
| Sep 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | 2,000 |
| Sep 9, 2026 | 53.65 | 57.00 | 53.65 | 57.00 | 57.00 | 6.54% | 5,000 |
| Sep 8, 2026 | 54.70 | 54.70 | 53.50 | 53.50 | 53.50 | -5.64% | 6,000 |
| Sep 7, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 0.35% | 2,000 |
| Sep 4, 2026 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 0.98% | 2,000 |
| Sep 3, 2026 | 59.00 | 59.00 | 54.20 | 55.95 | 55.95 | -5.17% | 14,000 |
| Sep 2, 2026 | 58.50 | 60.15 | 58.50 | 59.00 | 59.00 | 0.85% | 3,000 |
| Sep 1, 2026 | 58.80 | 58.80 | 58.50 | 58.50 | 58.50 | -0.51% | 2,000 |
| Aug 31, 2026 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | -5.92% | 8,000 |
| Aug 28, 2026 | 58.00 | 62.65 | 58.00 | 62.50 | 62.50 | 7.76% | 13,000 |
| Aug 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.75% | 1,000 |
| Aug 26, 2026 | 57.55 | 60.00 | 56.45 | 56.45 | 56.45 | -5.92% | 7,000 |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.68% | 2,000 |
| Aug 24, 2026 | 60.45 | 61.65 | 60.45 | 61.65 | 61.65 | 1.90% | 5,000 |
| Aug 21, 2026 | 60.00 | 61.00 | 59.00 | 60.50 | 60.50 | 0.33% | 10,000 |
| Aug 20, 2026 | 60.00 | 60.30 | 59.00 | 60.30 | 60.30 | 4.15% | 10,000 |
| Aug 19, 2026 | 56.00 | 58.00 | 56.00 | 57.90 | 57.90 | -0.17% | 3,000 |
| Aug 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 3,000 |
| Aug 17, 2026 | 60.80 | 60.90 | 59.00 | 59.00 | 59.00 | -0.67% | 10,000 |
| Aug 14, 2026 | 60.30 | 61.00 | 59.40 | 59.40 | 59.40 | -1.33% | 5,000 |
| Aug 13, 2026 | 60.00 | 60.45 | 58.25 | 60.20 | 60.20 | 0.33% | 15,000 |
| Aug 12, 2026 | 57.20 | 60.00 | 57.20 | 60.00 | 60.00 | 5.26% | 19,000 |
| Aug 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 1,000 |
| Aug 10, 2026 | 60.00 | 60.00 | 56.50 | 57.50 | 57.50 | -4.17% | 7,000 |
| Aug 6, 2026 | 55.05 | 60.00 | 55.05 | 60.00 | 60.00 | 5.26% | 11,000 |
| Aug 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.06% | 2,000 |
| Aug 4, 2026 | 57.50 | 58.80 | 57.50 | 58.80 | 58.80 | 5.00% | 2,000 |
| Aug 3, 2026 | 56.25 | 57.85 | 55.50 | 56.00 | 56.00 | -1.75% | 8,000 |
| Jul 31, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 14,000 |
| Jul 30, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.61% | 7,000 |
| Jul 29, 2026 | 57.35 | 57.35 | 54.00 | 54.05 | 54.05 | -5.34% | 58,000 |