Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 64.90
+3.70 (6.05%)
Jun 18, 2026, 3:18 PM IST
Shree OSFM E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 60.50 | 64.90 | 58.00 | 63.90 | 63.90 | 4.41% | 22,000 |
| Jun 17, 2026 | 60.80 | 62.50 | 60.00 | 61.20 | 61.20 | 0.49% | 25,000 |
| Jun 16, 2026 | 61.00 | 63.00 | 60.00 | 60.90 | 60.90 | 3.22% | 17,000 |
| Jun 15, 2026 | 54.25 | 59.00 | 53.00 | 59.00 | 59.00 | 11.53% | 45,000 |
| Jun 12, 2026 | 52.95 | 52.95 | 52.90 | 52.90 | 52.90 | 1.54% | 5,000 |
| Jun 11, 2026 | 51.00 | 52.40 | 51.00 | 52.10 | 52.10 | 3.48% | 8,000 |
| Jun 10, 2026 | 50.50 | 50.90 | 50.35 | 50.35 | 50.35 | -1.85% | 8,000 |
| Jun 9, 2026 | 51.00 | 51.80 | 50.55 | 51.30 | 51.30 | -1.16% | 9,000 |
| Jun 8, 2026 | 50.10 | 51.95 | 50.10 | 51.90 | 51.90 | -0.19% | 4,000 |
| Jun 5, 2026 | 51.55 | 52.00 | 51.55 | 52.00 | 52.00 | 0.97% | 7,000 |
| Jun 4, 2026 | 52.05 | 52.30 | 50.60 | 51.50 | 51.50 | -2.83% | 13,000 |
| Jun 3, 2026 | 54.60 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 14,000 |
| Jun 2, 2026 | 54.70 | 56.00 | 54.65 | 56.00 | 56.00 | 2.19% | 4,000 |
| Jun 1, 2026 | 54.00 | 55.30 | 52.00 | 54.80 | 54.80 | 1.95% | 8,000 |
| May 29, 2026 | 54.00 | 55.00 | 53.30 | 53.75 | 53.75 | -0.46% | 14,000 |
| May 27, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3.65% | 12,000 |
| May 26, 2026 | 53.00 | 53.00 | 51.50 | 52.10 | 52.10 | -2.25% | 16,000 |
| May 25, 2026 | 59.00 | 59.00 | 51.30 | 53.30 | 53.30 | -8.89% | 99,000 |
| May 22, 2026 | 60.00 | 61.90 | 58.00 | 58.50 | 58.50 | -5.57% | 44,000 |
| May 21, 2026 | 65.35 | 67.10 | 60.35 | 61.95 | 61.95 | -9.56% | 22,000 |
| May 20, 2026 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | 3.79% | 6,000 |
| May 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.08% | 1,000 |
| May 18, 2026 | 65.00 | 65.95 | 62.00 | 65.95 | 65.95 | 1.46% | 5,000 |
| May 15, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.54% | 5,000 |
| May 14, 2026 | 64.30 | 70.00 | 64.30 | 65.35 | 65.35 | 1.79% | 14,000 |
| May 13, 2026 | 67.05 | 68.90 | 60.15 | 64.20 | 64.20 | -8.15% | 10,000 |
| May 12, 2026 | 69.65 | 70.85 | 66.95 | 69.90 | 69.90 | 0.36% | 6,000 |
| May 11, 2026 | 71.70 | 71.70 | 69.00 | 69.65 | 69.65 | 0.07% | 12,000 |
| May 8, 2026 | 69.00 | 71.90 | 69.00 | 69.60 | 69.60 | 0.87% | 17,000 |
| May 7, 2026 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | -1.99% | 16,000 |
| May 6, 2026 | 71.20 | 71.70 | 70.00 | 70.40 | 70.40 | -1.40% | 9,000 |
| May 5, 2026 | 70.05 | 71.40 | 70.00 | 71.40 | 71.40 | 1.93% | 20,000 |
| Apr 30, 2026 | 73.85 | 73.85 | 70.05 | 70.05 | 70.05 | -0.92% | 6,000 |
| Apr 29, 2026 | 71.00 | 71.30 | 70.05 | 70.70 | 70.70 | 0.07% | 7,000 |
| Apr 28, 2026 | 67.00 | 71.00 | 67.00 | 70.65 | 70.65 | -1.74% | 17,000 |
| Apr 27, 2026 | 70.50 | 71.90 | 68.55 | 71.90 | 71.90 | 0.49% | 31,000 |
| Apr 24, 2026 | 73.00 | 73.00 | 69.00 | 71.55 | 71.55 | 0.92% | 21,000 |
| Apr 23, 2026 | 75.00 | 75.00 | 69.50 | 70.90 | 70.90 | -5.47% | 64,000 |
| Apr 22, 2026 | 77.30 | 77.30 | 75.00 | 75.00 | 75.00 | -0.86% | 10,000 |
| Apr 21, 2026 | 75.20 | 76.10 | 75.20 | 75.65 | 75.65 | -2.32% | 2,000 |
| Apr 20, 2026 | 77.05 | 78.80 | 77.05 | 77.45 | 77.45 | -2.70% | 6,000 |
| Apr 17, 2026 | 78.85 | 80.75 | 78.00 | 79.60 | 79.60 | 0.57% | 23,000 |
| Apr 16, 2026 | 80.50 | 81.90 | 78.55 | 79.15 | 79.15 | -7.80% | 21,000 |
| Apr 15, 2026 | 83.15 | 85.85 | 82.65 | 85.85 | 85.85 | 4.57% | 5,000 |
| Apr 13, 2026 | 82.10 | 83.75 | 82.00 | 82.10 | 82.10 | -5.58% | 11,000 |
| Apr 10, 2026 | 85.00 | 87.15 | 85.00 | 86.95 | 86.95 | 1.16% | 10,000 |
| Apr 8, 2026 | 88.00 | 88.00 | 84.00 | 85.95 | 85.95 | 7.44% | 9,000 |
| Apr 7, 2026 | 76.90 | 80.95 | 76.90 | 80.00 | 80.00 | 4.03% | 15,000 |
| Apr 6, 2026 | 77.75 | 77.85 | 72.05 | 76.90 | 76.90 | 2.88% | 13,000 |
| Apr 2, 2026 | 72.00 | 75.00 | 72.00 | 74.75 | 74.75 | 5.95% | 13,000 |