Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 54.20
-4.30 (-7.35%)
May 25, 2026, 10:34 AM IST
Shree OSFM E-Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 74.00 | 74.50 | 70.50 | 70.55 | 70.55 | -0.21% | 9,000 |
| Mar 30, 2026 | 79.00 | 79.00 | 70.05 | 70.70 | 70.70 | -13.83% | 89,000 |
| Mar 27, 2026 | 75.55 | 83.00 | 75.55 | 82.05 | 82.05 | -0.06% | 40,000 |
| Mar 25, 2026 | 71.50 | 84.00 | 71.50 | 82.10 | 82.10 | 15.31% | 62,000 |
| Mar 24, 2026 | 73.00 | 80.00 | 70.95 | 71.20 | 71.20 | 0.78% | 54,000 |
| Mar 23, 2026 | 75.00 | 76.50 | 68.00 | 70.65 | 70.65 | -5.80% | 24,000 |
| Mar 20, 2026 | 72.80 | 76.50 | 72.80 | 75.00 | 75.00 | 1.35% | 15,000 |
| Mar 19, 2026 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | -0.67% | 15,000 |
| Mar 18, 2026 | 77.00 | 77.00 | 73.60 | 74.50 | 74.50 | 2.05% | 25,000 |
| Mar 17, 2026 | 73.00 | 73.60 | 73.00 | 73.00 | 73.00 | -0.07% | 26,000 |
| Mar 16, 2026 | 75.00 | 75.00 | 72.50 | 73.05 | 73.05 | -1.28% | 151,000 |
| Mar 13, 2026 | 72.00 | 74.00 | 71.60 | 74.00 | 74.00 | 2.14% | 33,000 |
| Mar 12, 2026 | 80.00 | 80.00 | 71.30 | 72.45 | 72.45 | -8.87% | 70,000 |
| Mar 11, 2026 | 76.25 | 79.50 | 76.25 | 79.50 | 79.50 | -1.06% | 3,000 |
| Mar 10, 2026 | 83.35 | 83.40 | 80.05 | 80.35 | 80.35 | -3.48% | 22,000 |
| Mar 9, 2026 | 85.20 | 87.00 | 82.25 | 83.25 | 83.25 | -2.46% | 20,000 |
| Mar 6, 2026 | 86.00 | 92.95 | 84.00 | 85.35 | 85.35 | 2.83% | 78,000 |
| Mar 5, 2026 | 80.00 | 86.00 | 80.00 | 83.00 | 83.00 | 11.11% | 20,000 |