Ola Electric Mobility Limited (BOM:544225)
India
· Delayed Price · Currency is INR 35.83
-1.10 (-2.98%)
At close: Apr 28, 2026
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.06 | 35.71 | 35.83 | 35.83 | -2.98% | 3,493,577 |
| Apr 27, 2026 | 36.37 | 37.55 | 35.53 | 36.93 | 36.93 | 3.19% | 4,681,133 |
| Apr 24, 2026 | 37.58 | 38.22 | 35.26 | 35.79 | 35.79 | -4.00% | 8,001,486 |
| Apr 23, 2026 | 38.53 | 38.90 | 37.12 | 37.28 | 37.28 | -2.99% | 4,398,418 |
| Apr 22, 2026 | 37.83 | 38.80 | 37.52 | 38.43 | 38.43 | 2.59% | 4,836,204 |
| Apr 21, 2026 | 39.40 | 39.69 | 37.08 | 37.46 | 37.46 | -4.54% | 10,963,120 |
| Apr 20, 2026 | 40.77 | 41.58 | 39.02 | 39.24 | 39.24 | -3.89% | 11,547,240 |
| Apr 17, 2026 | 38.99 | 42.00 | 38.60 | 40.83 | 40.83 | 5.59% | 12,913,610 |
| Apr 16, 2026 | 38.86 | 39.57 | 37.87 | 38.67 | 38.67 | 0.29% | 7,079,233 |
| Apr 15, 2026 | 39.32 | 40.60 | 38.12 | 38.56 | 38.56 | 0.89% | 12,144,940 |
| Apr 13, 2026 | 39.51 | 39.75 | 37.71 | 38.22 | 38.22 | -6.55% | 27,116,200 |
| Apr 10, 2026 | 36.80 | 41.85 | 35.70 | 40.90 | 40.90 | 12.55% | 60,983,660 |
| Apr 9, 2026 | 30.49 | 36.34 | 30.29 | 36.34 | 36.34 | 19.97% | 43,290,670 |
| Apr 8, 2026 | 30.08 | 31.72 | 29.25 | 30.29 | 30.29 | 5.14% | 12,087,040 |
| Apr 7, 2026 | 28.65 | 29.76 | 28.30 | 28.81 | 28.81 | -1.30% | 8,247,266 |
| Apr 6, 2026 | 28.71 | 30.39 | 28.64 | 29.19 | 29.19 | 2.96% | 24,007,400 |
| Apr 2, 2026 | 25.60 | 28.61 | 24.96 | 28.35 | 28.35 | 9.33% | 22,766,020 |
| Apr 1, 2026 | 23.66 | 26.50 | 23.19 | 25.93 | 25.93 | 13.63% | 14,276,720 |
| Mar 30, 2026 | 24.08 | 24.14 | 22.58 | 22.82 | 22.82 | -5.97% | 7,748,166 |
| Mar 27, 2026 | 23.86 | 25.20 | 23.53 | 24.27 | 24.27 | 1.76% | 7,842,978 |
| Mar 25, 2026 | 23.46 | 24.49 | 23.46 | 23.85 | 23.85 | 2.54% | 7,432,000 |
| Mar 24, 2026 | 23.99 | 24.00 | 23.12 | 23.26 | 23.26 | -0.43% | 4,788,134 |
| Mar 23, 2026 | 24.61 | 24.61 | 23.15 | 23.36 | 23.36 | -5.12% | 3,661,979 |
| Mar 20, 2026 | 23.91 | 25.34 | 23.48 | 24.62 | 24.62 | 4.77% | 6,537,595 |
| Mar 19, 2026 | 24.22 | 24.48 | 23.36 | 23.50 | 23.50 | -5.51% | 4,815,738 |
| Mar 18, 2026 | 23.55 | 25.11 | 23.55 | 24.87 | 24.87 | 5.34% | 8,702,425 |
| Mar 17, 2026 | 24.19 | 24.30 | 23.45 | 23.61 | 23.61 | -2.92% | 4,978,258 |
| Mar 16, 2026 | 23.20 | 25.50 | 22.25 | 24.32 | 24.32 | 5.28% | 8,207,829 |
| Mar 13, 2026 | 23.70 | 23.89 | 23.00 | 23.10 | 23.10 | -2.65% | 5,191,883 |
| Mar 12, 2026 | 23.96 | 24.03 | 23.29 | 23.73 | 23.73 | -0.71% | 3,627,353 |
| Mar 11, 2026 | 24.33 | 25.03 | 23.58 | 23.90 | 23.90 | -1.40% | 5,107,890 |
| Mar 10, 2026 | 23.43 | 24.50 | 23.42 | 24.24 | 24.24 | 4.21% | 3,057,214 |
| Mar 9, 2026 | 23.88 | 23.88 | 23.02 | 23.26 | 23.26 | -3.24% | 2,609,241 |
| Mar 6, 2026 | 24.40 | 24.52 | 23.97 | 24.04 | 24.04 | -1.44% | 3,641,746 |
| Mar 5, 2026 | 25.02 | 25.44 | 24.11 | 24.39 | 24.39 | -1.05% | 3,587,107 |
| Mar 4, 2026 | 23.91 | 26.10 | 23.75 | 24.65 | 24.65 | 2.41% | 12,460,790 |
| Mar 2, 2026 | 21.21 | 24.57 | 21.21 | 24.07 | 24.07 | -4.56% | 10,418,402 |
| Feb 27, 2026 | 25.29 | 25.49 | 24.79 | 25.22 | 25.22 | 0.20% | 6,335,621 |
| Feb 26, 2026 | 25.60 | 26.13 | 25.02 | 25.17 | 25.17 | -1.49% | 4,001,151 |
| Feb 25, 2026 | 25.31 | 25.77 | 24.81 | 25.55 | 25.55 | 1.59% | 8,154,064 |
| Feb 24, 2026 | 25.67 | 26.39 | 25.04 | 25.15 | 25.15 | -2.75% | 7,694,789 |
| Feb 23, 2026 | 26.57 | 26.80 | 25.70 | 25.86 | 25.86 | -2.71% | 12,466,500 |
| Feb 20, 2026 | 27.41 | 27.42 | 26.34 | 26.58 | 26.58 | -3.42% | 7,252,085 |
| Feb 19, 2026 | 28.22 | 28.46 | 27.35 | 27.52 | 27.52 | -2.48% | 6,553,387 |
| Feb 18, 2026 | 27.81 | 29.35 | 27.81 | 28.22 | 28.22 | 0.82% | 11,970,320 |
| Feb 17, 2026 | 28.12 | 28.65 | 27.36 | 27.99 | 27.99 | -2.91% | 12,393,190 |
| Feb 16, 2026 | 30.00 | 30.01 | 28.73 | 28.83 | 28.83 | -6.70% | 12,383,040 |
| Feb 13, 2026 | 30.80 | 31.44 | 30.41 | 30.90 | 30.90 | -0.26% | 4,351,558 |
| Feb 12, 2026 | 31.51 | 31.54 | 30.81 | 30.98 | 30.98 | -1.40% | 3,440,714 |
| Feb 11, 2026 | 31.41 | 31.70 | 31.10 | 31.42 | 31.42 | 0.71% | 3,893,599 |
| Feb 10, 2026 | 31.59 | 32.55 | 31.02 | 31.20 | 31.20 | -1.11% | 5,790,171 |
| Feb 9, 2026 | 31.72 | 32.00 | 31.30 | 31.55 | 31.55 | -0.47% | 4,326,751 |
| Feb 6, 2026 | 31.46 | 31.78 | 31.06 | 31.70 | 31.70 | 0.76% | 4,000,672 |
| Feb 5, 2026 | 32.29 | 32.37 | 31.30 | 31.46 | 31.46 | -2.12% | 2,165,232 |
| Feb 4, 2026 | 31.09 | 32.35 | 30.75 | 32.14 | 32.14 | 3.54% | 6,712,514 |
| Feb 3, 2026 | 33.27 | 33.48 | 30.72 | 31.04 | 31.04 | -2.57% | 8,649,691 |
| Feb 2, 2026 | 31.54 | 32.00 | 30.46 | 31.86 | 31.86 | 1.08% | 5,613,532 |
| Feb 1, 2026 | 32.52 | 32.95 | 31.23 | 31.52 | 31.52 | -2.51% | 5,571,970 |
| Jan 30, 2026 | 31.70 | 32.81 | 31.36 | 32.33 | 32.33 | 1.44% | 7,217,670 |
| Jan 29, 2026 | 32.11 | 32.15 | 31.30 | 31.87 | 31.87 | -0.72% | 4,951,403 |
| Jan 28, 2026 | 31.96 | 32.50 | 31.66 | 32.10 | 32.10 | 1.49% | 6,520,804 |
| Jan 27, 2026 | 32.16 | 32.17 | 30.76 | 31.63 | 31.63 | -1.00% | 8,225,351 |
| Jan 23, 2026 | 33.25 | 33.35 | 31.80 | 31.95 | 31.95 | -3.18% | 6,224,802 |
| Jan 22, 2026 | 33.49 | 33.87 | 32.59 | 33.00 | 33.00 | 0.27% | 5,888,212 |
| Jan 21, 2026 | 32.48 | 34.14 | 32.23 | 32.91 | 32.91 | 0.98% | 14,854,630 |
| Jan 20, 2026 | 35.75 | 35.76 | 32.26 | 32.59 | 32.59 | -8.92% | 14,566,690 |
| Jan 19, 2026 | 37.05 | 37.05 | 35.61 | 35.78 | 35.78 | -3.95% | 15,768,800 |
| Jan 16, 2026 | 38.79 | 39.38 | 37.10 | 37.25 | 37.25 | -3.60% | 9,819,341 |
| Jan 14, 2026 | 39.15 | 39.46 | 38.22 | 38.64 | 38.64 | -0.92% | 6,176,630 |
| Jan 13, 2026 | 39.66 | 40.50 | 38.60 | 39.00 | 39.00 | -1.02% | 7,176,555 |
| Jan 12, 2026 | 39.23 | 40.54 | 37.95 | 39.40 | 39.40 | -0.23% | 7,894,636 |
| Jan 9, 2026 | 40.33 | 41.00 | 39.20 | 39.49 | 39.49 | -2.42% | 9,400,198 |
| Jan 8, 2026 | 42.27 | 42.27 | 40.06 | 40.47 | 40.47 | -4.39% | 9,814,376 |
| Jan 7, 2026 | 43.53 | 44.02 | 41.81 | 42.33 | 42.33 | -2.78% | 8,334,333 |
| Jan 6, 2026 | 44.03 | 45.84 | 41.68 | 43.54 | 43.54 | -0.87% | 22,709,539 |
| Jan 5, 2026 | 41.22 | 44.28 | 39.70 | 43.92 | 43.92 | 7.36% | 33,418,909 |
| Jan 2, 2026 | 37.97 | 41.17 | 37.71 | 40.91 | 40.91 | 9.06% | 21,282,980 |
| Jan 1, 2026 | 36.39 | 38.10 | 36.05 | 37.51 | 37.51 | 3.39% | 9,426,416 |
| Dec 31, 2025 | 36.85 | 37.50 | 35.93 | 36.28 | 36.28 | -0.85% | 5,635,593 |
| Dec 30, 2025 | 35.51 | 36.78 | 35.32 | 36.59 | 36.59 | 3.27% | 5,870,495 |
| Dec 29, 2025 | 36.54 | 36.54 | 34.88 | 35.43 | 35.43 | -2.10% | 6,104,182 |
| Dec 26, 2025 | 36.68 | 37.28 | 35.88 | 36.19 | 36.19 | 2.32% | 9,175,177 |
| Dec 24, 2025 | 35.00 | 35.89 | 34.76 | 35.37 | 35.37 | 1.75% | 5,816,546 |
| Dec 23, 2025 | 34.60 | 36.10 | 34.17 | 34.76 | 34.76 | 0.26% | 7,949,313 |
| Dec 22, 2025 | 33.89 | 35.08 | 33.30 | 34.67 | 34.67 | 0.78% | 11,882,334 |
| Dec 19, 2025 | 32.00 | 34.40 | 31.98 | 34.40 | 34.40 | 9.97% | 38,895,970 |
| Dec 18, 2025 | 32.79 | 33.40 | 30.79 | 31.28 | 31.28 | -4.98% | 15,828,510 |
| Dec 17, 2025 | 34.55 | 36.16 | 32.68 | 32.92 | 32.92 | -4.58% | 11,263,160 |
| Dec 16, 2025 | 37.00 | 37.07 | 34.20 | 34.50 | 34.50 | -7.73% | 5,869,624 |
| Dec 15, 2025 | 36.69 | 37.90 | 36.10 | 37.39 | 37.39 | 1.88% | 4,648,127 |
| Dec 12, 2025 | 36.94 | 37.50 | 36.03 | 36.70 | 36.70 | 0.05% | 5,994,031 |
| Dec 11, 2025 | 34.10 | 37.70 | 33.80 | 36.68 | 36.68 | 6.91% | 5,757,767 |
| Dec 10, 2025 | 35.21 | 35.27 | 34.02 | 34.31 | 34.31 | -0.75% | 3,257,164 |
| Dec 9, 2025 | 34.03 | 35.20 | 33.17 | 34.57 | 34.57 | 1.26% | 23,414,560 |
| Dec 8, 2025 | 36.05 | 36.43 | 33.65 | 34.14 | 34.14 | -3.83% | 7,406,172 |
| 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 |