Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 50.00
+1.05 (2.15%)
Nov 11, 2026, 2:10 PM IST
Shree OSFM E-Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.60 | 52.95 | 49.00 | 50.00 | 50.00 | 2.15% | 68,000 |
| Nov 9, 2026 | 49.00 | 49.00 | 48.80 | 48.95 | 48.95 | -0.10% | 7,000 |
| Nov 6, 2026 | 50.05 | 50.05 | 48.25 | 49.00 | 49.00 | -2.58% | 64,000 |
| Nov 5, 2026 | 50.00 | 50.35 | 50.00 | 50.30 | 50.30 | -1.37% | 9,000 |
| Nov 4, 2026 | 46.65 | 51.00 | 46.25 | 51.00 | 51.00 | 9.32% | 10,000 |
| Nov 3, 2026 | 49.50 | 51.00 | 46.00 | 46.65 | 46.65 | -3.81% | 50,000 |
| Nov 2, 2026 | 50.75 | 51.60 | 48.45 | 48.50 | 48.50 | -4.43% | 28,000 |
| Oct 29, 2026 | 49.85 | 51.00 | 49.40 | 50.75 | 50.75 | 5.51% | 10,000 |
| Oct 28, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.84% | 1,000 |
| Oct 27, 2026 | 47.30 | 49.10 | 47.30 | 49.00 | 49.00 | 4.26% | 7,000 |
| Oct 26, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.62% | 6,000 |
| Oct 23, 2026 | 46.30 | 47.00 | 44.75 | 45.80 | 45.80 | -5.27% | 11,000 |
| Oct 22, 2026 | 49.35 | 49.35 | 48.20 | 48.35 | 48.35 | -1.12% | 11,000 |
| Oct 21, 2026 | 49.60 | 51.95 | 48.80 | 48.90 | 48.90 | -5.96% | 5,000 |
| Oct 19, 2026 | 52.00 | 52.95 | 52.00 | 52.00 | 52.00 | 2.97% | 9,000 |
| Oct 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.56% | 1,000 |
| Oct 15, 2026 | 51.60 | 51.95 | 48.70 | 51.30 | 51.30 | 0.49% | 10,000 |
| Oct 14, 2026 | 51.00 | 51.85 | 50.60 | 51.05 | 51.05 | -0.29% | 4,000 |
| Oct 13, 2026 | 51.85 | 52.20 | 50.90 | 51.20 | 51.20 | -0.58% | 24,000 |
| Oct 12, 2026 | 57.45 | 57.45 | 50.05 | 51.50 | 51.50 | -9.57% | 61,000 |
| 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 |