Shree OSFM E-Mobility Limited (NSE:SHREEOSFM)
India · Delayed Price · Currency is INR 60.50
+0.20 (0.33%)
Aug 21, 2026, 2:42 PM IST
Shree OSFM E-Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 58.75 | 58.75 | 57.10 | 57.10 | 57.10 | -5.62% | 5,000 |
| Jul 27, 2026 | 60.45 | 60.50 | 60.20 | 60.50 | 60.50 | 4.49% | 5,000 |
| Jul 24, 2026 | 59.00 | 59.00 | 57.00 | 57.90 | 57.90 | -1.86% | 8,000 |
| Jul 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,000 |
| Jul 22, 2026 | 59.95 | 61.00 | 59.95 | 61.00 | 61.00 | -1.61% | 3,000 |
| 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 |