Ola Electric Mobility Limited (BOM:544225)
India
· Delayed Price · Currency is INR 35.50
-0.62 (-1.72%)
At close: Dec 5, 2025
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.11 | 36.32 | 34.73 | 35.50 | 35.50 | -1.72% | 7,433,172 |
| Dec 4, 2025 | 38.78 | 38.78 | 36.12 | 36.12 | 36.12 | -5.00% | 5,298,139 |
| Dec 3, 2025 | 40.26 | 40.40 | 38.02 | 38.02 | 38.02 | -5.00% | 4,034,682 |
| Dec 2, 2025 | 41.00 | 41.50 | 39.91 | 40.02 | 40.02 | -1.65% | 3,958,582 |
| Dec 1, 2025 | 41.19 | 41.90 | 40.55 | 40.69 | 40.69 | -1.21% | 958,367 |
| Nov 28, 2025 | 41.75 | 41.90 | 40.90 | 41.19 | 41.19 | -0.56% | 1,113,953 |
| Nov 27, 2025 | 40.35 | 41.70 | 40.35 | 41.42 | 41.42 | 1.52% | 1,866,970 |
| Nov 26, 2025 | 40.63 | 41.95 | 40.42 | 40.80 | 40.80 | 0.34% | 1,666,760 |
| Nov 25, 2025 | 40.60 | 42.43 | 40.50 | 40.66 | 40.66 | -0.59% | 1,465,934 |
| Nov 24, 2025 | 41.60 | 42.25 | 40.50 | 40.90 | 40.90 | -2.20% | 840,311 |
| Nov 21, 2025 | 41.80 | 43.20 | 41.51 | 41.82 | 41.82 | -0.07% | 1,046,905 |
| Nov 20, 2025 | 41.80 | 42.48 | 41.10 | 41.85 | 41.85 | -0.29% | 1,630,003 |
| Nov 19, 2025 | 42.00 | 42.55 | 41.50 | 41.97 | 41.97 | -0.52% | 1,500,712 |
| Nov 18, 2025 | 42.35 | 42.74 | 41.75 | 42.19 | 42.19 | -0.21% | 1,782,923 |
| Nov 17, 2025 | 42.35 | 42.88 | 41.56 | 42.28 | 42.28 | 0.02% | 875,243 |
| Nov 14, 2025 | 42.10 | 42.70 | 41.80 | 42.27 | 42.27 | 0.07% | 1,783,307 |
| Nov 13, 2025 | 43.00 | 43.00 | 41.60 | 42.24 | 42.24 | -2.47% | 2,427,865 |
| Nov 12, 2025 | 42.61 | 44.65 | 42.30 | 43.31 | 43.31 | 0.96% | 2,958,701 |
| Nov 11, 2025 | 43.90 | 44.00 | 42.30 | 42.90 | 42.90 | -3.51% | 3,401,148 |
| Nov 10, 2025 | 45.25 | 46.50 | 44.46 | 44.46 | 44.46 | -4.98% | 3,045,247 |
| Nov 7, 2025 | 47.30 | 47.49 | 45.31 | 46.79 | 46.79 | -1.66% | 2,614,599 |
| Nov 6, 2025 | 50.02 | 51.00 | 47.56 | 47.58 | 47.58 | -4.95% | 3,120,453 |
| Nov 4, 2025 | 51.12 | 51.20 | 49.81 | 50.06 | 50.06 | -2.13% | 1,376,300 |
| Nov 3, 2025 | 48.61 | 51.71 | 48.60 | 51.15 | 51.15 | 1.71% | 2,382,507 |
| Oct 31, 2025 | 50.62 | 51.55 | 50.10 | 50.29 | 50.29 | -1.41% | 1,391,622 |
| Oct 30, 2025 | 51.54 | 51.54 | 50.72 | 51.01 | 51.01 | -1.20% | 1,587,429 |
| Oct 29, 2025 | 51.75 | 52.44 | 51.01 | 51.63 | 51.63 | -0.23% | 1,614,188 |
| Oct 28, 2025 | 51.39 | 52.79 | 50.52 | 51.75 | 51.75 | - | 1,826,622 |
| Oct 27, 2025 | 51.50 | 52.39 | 50.26 | 51.75 | 51.75 | -2.08% | 2,953,470 |
| Oct 24, 2025 | 53.59 | 54.24 | 52.60 | 52.85 | 52.85 | -1.53% | 778,568 |
| Oct 23, 2025 | 52.94 | 54.45 | 52.02 | 53.67 | 53.67 | 0.52% | 2,722,515 |
| Oct 21, 2025 | 53.31 | 54.59 | 52.71 | 53.39 | 53.39 | -2.57% | 1,173,990 |
| Oct 20, 2025 | 57.70 | 57.70 | 54.37 | 54.80 | 54.80 | -4.25% | 3,275,715 |
| Oct 17, 2025 | 56.65 | 57.96 | 55.22 | 57.23 | 57.23 | 3.68% | 3,149,234 |
| Oct 16, 2025 | 53.45 | 55.20 | 52.95 | 55.20 | 55.20 | 4.98% | 2,050,280 |
| Oct 15, 2025 | 51.40 | 52.58 | 50.58 | 52.58 | 52.58 | 4.99% | 1,226,793 |
| Oct 14, 2025 | 50.10 | 50.48 | 48.60 | 50.08 | 50.08 | -0.40% | 2,260,496 |
| Oct 13, 2025 | 49.00 | 50.94 | 48.50 | 50.28 | 50.28 | 1.25% | 1,572,180 |
| Oct 10, 2025 | 49.74 | 50.98 | 49.50 | 49.66 | 49.66 | -1.15% | 2,206,636 |
| Oct 9, 2025 | 51.00 | 51.50 | 49.50 | 50.24 | 50.24 | -2.01% | 3,296,234 |
| Oct 8, 2025 | 52.50 | 53.30 | 51.00 | 51.27 | 51.27 | -2.57% | 2,247,716 |
| Oct 7, 2025 | 52.80 | 54.28 | 52.16 | 52.62 | 52.62 | 0.04% | 1,059,130 |
| Oct 6, 2025 | 53.64 | 54.25 | 51.75 | 52.60 | 52.60 | -2.54% | 1,522,093 |
| Oct 3, 2025 | 54.75 | 55.00 | 53.55 | 53.97 | 53.97 | -3.47% | 3,184,642 |
| Oct 1, 2025 | 57.80 | 58.87 | 55.30 | 55.91 | 55.91 | -1.32% | 1,695,835 |
| Sep 30, 2025 | 54.00 | 56.66 | 53.50 | 56.66 | 56.66 | 4.98% | 1,032,598 |
| Sep 29, 2025 | 54.01 | 55.48 | 53.16 | 53.97 | 53.97 | -1.48% | 1,606,622 |
| Sep 26, 2025 | 55.25 | 55.40 | 53.56 | 54.78 | 54.78 | -1.83% | 1,382,737 |
| Sep 25, 2025 | 56.70 | 57.10 | 54.38 | 55.80 | 55.80 | -1.97% | 3,399,686 |
| Sep 24, 2025 | 58.30 | 58.93 | 56.50 | 56.92 | 56.92 | -2.25% | 1,162,985 |
| Sep 23, 2025 | 57.92 | 59.20 | 57.50 | 58.23 | 58.23 | 0.54% | 1,777,867 |
| Sep 22, 2025 | 57.10 | 58.30 | 56.75 | 57.92 | 57.92 | 0.45% | 1,390,900 |
| Sep 19, 2025 | 57.30 | 58.59 | 55.36 | 57.66 | 57.66 | -0.09% | 3,551,534 |
| Sep 18, 2025 | 58.81 | 58.98 | 57.00 | 57.71 | 57.71 | -1.79% | 1,566,761 |
| Sep 17, 2025 | 59.48 | 59.90 | 58.00 | 58.76 | 58.76 | -0.94% | 1,839,583 |
| Sep 16, 2025 | 60.51 | 61.00 | 59.00 | 59.32 | 59.32 | -2.06% | 4,320,344 |
| Sep 15, 2025 | 59.24 | 61.40 | 57.35 | 60.57 | 60.57 | 2.85% | 3,146,604 |
| Sep 12, 2025 | 57.89 | 59.30 | 55.95 | 58.89 | 58.89 | 1.71% | 2,911,938 |
| Sep 11, 2025 | 58.70 | 58.74 | 56.55 | 57.90 | 57.90 | -2.28% | 3,782,986 |
| Sep 10, 2025 | 59.25 | 61.00 | 57.37 | 59.25 | 59.25 | -1.05% | 7,136,042 |
| Sep 9, 2025 | 61.28 | 61.90 | 58.10 | 59.88 | 59.88 | -0.48% | 5,192,101 |
| Sep 8, 2025 | 60.09 | 64.35 | 59.91 | 60.17 | 60.17 | 0.43% | 20,673,870 |
| Sep 5, 2025 | 64.21 | 64.73 | 59.38 | 59.91 | 59.91 | -7.25% | 53,571,500 |
| Sep 4, 2025 | 69.73 | 71.24 | 63.70 | 64.59 | 64.59 | -6.34% | 66,378,150 |
| Sep 3, 2025 | 62.50 | 70.25 | 61.13 | 68.96 | 68.96 | 11.26% | 105,641,100 |
| Sep 2, 2025 | 63.78 | 65.44 | 61.61 | 61.98 | 61.98 | -0.66% | 73,769,130 |
| Sep 1, 2025 | 55.11 | 63.75 | 54.50 | 62.39 | 62.39 | 15.49% | 100,490,000 |
| Aug 29, 2025 | 55.32 | 57.50 | 53.70 | 54.02 | 54.02 | -1.53% | 66,882,530 |
| Aug 28, 2025 | 51.01 | 56.20 | 51.01 | 54.86 | 54.86 | 7.99% | 73,432,940 |
| Aug 26, 2025 | 48.54 | 51.80 | 47.81 | 50.80 | 50.80 | 4.55% | 48,515,880 |
| Aug 25, 2025 | 47.54 | 49.40 | 46.65 | 48.59 | 48.59 | 2.99% | 22,847,370 |
| Aug 22, 2025 | 49.00 | 49.77 | 46.90 | 47.18 | 47.18 | -3.38% | 27,031,380 |
| Aug 21, 2025 | 54.00 | 54.50 | 48.55 | 48.83 | 48.83 | -8.42% | 59,417,840 |
| Aug 20, 2025 | 45.21 | 53.78 | 45.21 | 53.32 | 53.32 | 18.96% | 84,350,180 |
| Aug 19, 2025 | 41.70 | 45.70 | 41.36 | 44.82 | 44.82 | 8.76% | 61,972,050 |
| Aug 18, 2025 | 43.00 | 43.02 | 40.83 | 41.21 | 41.21 | -0.27% | 9,323,819 |
| Aug 14, 2025 | 40.87 | 43.00 | 40.50 | 41.32 | 41.32 | 2.00% | 17,461,350 |
| Aug 13, 2025 | 40.02 | 42.20 | 39.90 | 40.51 | 40.51 | 1.71% | 9,970,655 |
| Aug 12, 2025 | 39.93 | 40.47 | 39.70 | 39.83 | 39.83 | -0.08% | 2,722,487 |
| Aug 11, 2025 | 40.27 | 40.79 | 39.69 | 39.86 | 39.86 | -0.72% | 3,580,545 |
| Aug 8, 2025 | 40.32 | 40.73 | 40.05 | 40.15 | 40.15 | -0.32% | 2,954,079 |
| Aug 7, 2025 | 40.11 | 40.56 | 39.75 | 40.28 | 40.28 | -0.10% | 5,218,184 |
| Aug 6, 2025 | 41.10 | 41.20 | 40.20 | 40.32 | 40.32 | -1.35% | 3,675,028 |
| Aug 5, 2025 | 40.96 | 41.35 | 40.74 | 40.87 | 40.87 | 0.02% | 3,504,103 |
| Aug 4, 2025 | 40.62 | 41.94 | 40.37 | 40.86 | 40.86 | 0.67% | 5,695,018 |
| Aug 1, 2025 | 41.35 | 42.01 | 40.34 | 40.59 | 40.59 | -1.79% | 5,526,550 |
| Jul 31, 2025 | 41.64 | 42.03 | 41.02 | 41.33 | 41.33 | -1.92% | 2,830,832 |
| Jul 30, 2025 | 41.77 | 42.50 | 41.63 | 42.14 | 42.14 | 0.98% | 5,312,960 |
| Jul 29, 2025 | 41.56 | 42.35 | 40.93 | 41.73 | 41.73 | 0.97% | 8,387,766 |
| Jul 28, 2025 | 41.15 | 43.35 | 40.75 | 41.33 | 41.33 | 0.22% | 25,092,750 |
| Jul 25, 2025 | 42.51 | 42.54 | 41.07 | 41.24 | 41.24 | -3.22% | 6,223,895 |
| Jul 24, 2025 | 42.82 | 44.35 | 42.36 | 42.61 | 42.61 | -1.09% | 13,542,280 |
| Jul 23, 2025 | 40.40 | 43.95 | 39.91 | 43.08 | 43.08 | 7.19% | 29,385,040 |
| Jul 22, 2025 | 40.82 | 41.29 | 40.02 | 40.19 | 40.19 | -1.37% | 6,427,346 |
| Jul 21, 2025 | 41.31 | 41.60 | 40.60 | 40.75 | 40.75 | -1.31% | 4,467,867 |
| Jul 18, 2025 | 42.30 | 42.32 | 41.07 | 41.29 | 41.29 | -2.06% | 5,557,595 |
| Jul 17, 2025 | 42.50 | 43.90 | 41.40 | 42.16 | 42.16 | -0.47% | 18,139,960 |
| Jul 16, 2025 | 44.70 | 44.70 | 42.01 | 42.36 | 42.36 | -4.03% | 18,601,520 |
| Jul 15, 2025 | 48.64 | 48.88 | 43.66 | 44.14 | 44.14 | -6.34% | 66,100,440 |
| Jul 14, 2025 | 39.92 | 47.78 | 39.58 | 47.13 | 47.13 | 18.36% | 83,819,200 |