Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 62.00
-0.50 (-0.80%)
Jul 21, 2026, 2:35 PM IST
Shree OSFM E-Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 63.70 | 65.00 | 62.00 | 62.00 | 62.00 | -0.80% | 9,000 |
| Jul 20, 2026 | 63.95 | 65.00 | 60.60 | 62.50 | 62.50 | -1.88% | 30,000 |
| Jul 17, 2026 | 58.00 | 66.00 | 58.00 | 63.70 | 63.70 | 13.75% | 32,000 |
| Jul 16, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 3,000 |
| Jul 15, 2026 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | -2.03% | 2,000 |
| Jul 14, 2026 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | -2.07% | 4,000 |
| Jul 13, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.90% | 2,000 |
| Jul 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 2,000 |
| Jul 9, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 4,000 |
| Jul 8, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | -4.69% | 4,000 |
| Jul 7, 2026 | 63.95 | 64.00 | 63.90 | 64.00 | 64.00 | 2.40% | 10,000 |
| Jul 6, 2026 | 59.95 | 67.90 | 59.95 | 62.50 | 62.50 | 6.75% | 15,000 |
| Jul 3, 2026 | 56.70 | 58.90 | 56.70 | 58.55 | 58.55 | 6.45% | 9,000 |
| Jul 2, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 0.82% | 5,000 |
| Jul 1, 2026 | 57.95 | 57.95 | 54.55 | 54.55 | 54.55 | -4.63% | 9,000 |
| Jun 30, 2026 | 53.15 | 58.80 | 53.15 | 57.20 | 57.20 | 5.44% | 11,000 |
| Jun 29, 2026 | 60.55 | 60.55 | 52.00 | 54.25 | 54.25 | -12.07% | 25,000 |
| Jun 25, 2026 | 64.00 | 64.00 | 60.55 | 61.70 | 61.70 | -2.22% | 8,000 |
| Jun 24, 2026 | 65.00 | 65.00 | 62.00 | 63.10 | 63.10 | -2.92% | 19,000 |
| Jun 23, 2026 | 65.50 | 66.85 | 65.00 | 65.00 | 65.00 | -0.23% | 7,000 |
| Jun 22, 2026 | 64.80 | 65.50 | 64.10 | 65.15 | 65.15 | 0.54% | 11,000 |
| Jun 19, 2026 | 63.90 | 64.95 | 63.90 | 64.80 | 64.80 | 1.41% | 8,000 |
| 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 |