Ola Electric Mobility Limited (NSE:OLAELEC)
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 | 36.00 | 36.36 | 34.80 | 35.50 | 35.50 | -1.72% | 50,087,860 |
| Dec 4, 2025 | 38.03 | 38.32 | 36.12 | 36.12 | 36.12 | -5.02% | 90,074,040 |
| Dec 3, 2025 | 40.21 | 40.40 | 38.03 | 38.03 | 38.03 | -5.02% | 39,683,430 |
| Dec 2, 2025 | 40.98 | 41.80 | 39.94 | 40.04 | 40.04 | -1.36% | 22,236,940 |
| Dec 1, 2025 | 41.00 | 41.95 | 40.50 | 40.59 | 40.59 | -1.50% | 13,930,310 |
| Nov 28, 2025 | 41.75 | 41.95 | 40.87 | 41.21 | 41.21 | -0.51% | 7,551,338 |
| Nov 27, 2025 | 40.79 | 41.78 | 40.40 | 41.42 | 41.42 | 1.62% | 11,020,140 |
| Nov 26, 2025 | 40.90 | 41.75 | 40.00 | 40.76 | 40.76 | 0.42% | 13,608,640 |
| Nov 25, 2025 | 41.00 | 41.36 | 40.48 | 40.59 | 40.59 | -0.54% | 6,658,822 |
| Nov 24, 2025 | 41.86 | 42.55 | 40.50 | 40.81 | 40.81 | -2.51% | 13,233,740 |
| Nov 21, 2025 | 41.85 | 43.04 | 41.50 | 41.86 | 41.86 | -0.05% | 9,791,966 |
| Nov 20, 2025 | 42.00 | 42.35 | 41.00 | 41.88 | 41.88 | -0.17% | 6,880,209 |
| Nov 19, 2025 | 42.16 | 42.48 | 41.85 | 41.95 | 41.95 | -0.43% | 6,017,660 |
| Nov 18, 2025 | 42.49 | 42.54 | 41.80 | 42.13 | 42.13 | -0.35% | 14,288,430 |
| Nov 17, 2025 | 42.21 | 42.88 | 41.57 | 42.28 | 42.28 | -0.02% | 14,745,910 |
| Nov 14, 2025 | 42.20 | 42.90 | 41.80 | 42.29 | 42.29 | 0.21% | 7,007,920 |
| Nov 13, 2025 | 42.99 | 42.99 | 41.72 | 42.20 | 42.20 | -2.29% | 13,404,530 |
| Nov 12, 2025 | 43.02 | 44.40 | 41.80 | 43.19 | 43.19 | 0.77% | 20,381,810 |
| Nov 11, 2025 | 43.99 | 43.99 | 42.09 | 42.86 | 42.86 | -3.27% | 19,638,620 |
| Nov 10, 2025 | 45.42 | 46.45 | 44.22 | 44.31 | 44.31 | -4.81% | 21,823,350 |
| Nov 7, 2025 | 47.39 | 47.39 | 45.50 | 46.55 | 46.55 | -2.14% | 14,846,350 |
| Nov 6, 2025 | 50.55 | 50.55 | 47.55 | 47.57 | 47.57 | -4.97% | 19,149,740 |
| Nov 4, 2025 | 51.27 | 51.27 | 49.87 | 50.06 | 50.06 | -2.07% | 5,980,546 |
| Nov 3, 2025 | 48.65 | 51.85 | 48.65 | 51.12 | 51.12 | 1.95% | 13,095,820 |
| Oct 31, 2025 | 50.99 | 51.23 | 50.00 | 50.14 | 50.14 | -1.65% | 6,751,082 |
| Oct 30, 2025 | 51.40 | 51.60 | 50.90 | 50.98 | 50.98 | -1.24% | 7,519,569 |
| Oct 29, 2025 | 51.88 | 52.52 | 51.13 | 51.62 | 51.62 | -0.06% | 7,153,497 |
| Oct 28, 2025 | 51.20 | 53.00 | 51.20 | 51.65 | 51.65 | -0.06% | 11,530,340 |
| Oct 27, 2025 | 51.50 | 52.82 | 50.55 | 51.68 | 51.68 | -2.16% | 15,658,880 |
| Oct 24, 2025 | 53.60 | 53.96 | 52.50 | 52.82 | 52.82 | -1.62% | 7,261,831 |
| Oct 23, 2025 | 52.70 | 54.37 | 52.21 | 53.69 | 53.69 | 0.68% | 12,545,040 |
| Oct 21, 2025 | 53.53 | 54.48 | 52.65 | 53.33 | 53.33 | -2.93% | 10,703,940 |
| Oct 20, 2025 | 57.50 | 57.80 | 54.22 | 54.94 | 54.94 | -3.75% | 15,665,320 |
| Oct 17, 2025 | 56.68 | 57.95 | 55.00 | 57.08 | 57.08 | 3.07% | 34,605,270 |
| Oct 16, 2025 | 53.59 | 55.38 | 53.00 | 55.38 | 55.38 | 4.99% | 25,545,830 |
| Oct 15, 2025 | 51.40 | 52.75 | 50.60 | 52.75 | 52.75 | 5.00% | 24,207,340 |
| Oct 14, 2025 | 50.50 | 50.60 | 48.60 | 50.24 | 50.24 | -0.06% | 15,688,580 |
| Oct 13, 2025 | 49.00 | 51.00 | 48.50 | 50.27 | 50.27 | 1.15% | 17,433,400 |
| Oct 10, 2025 | 50.00 | 50.90 | 49.02 | 49.70 | 49.70 | -1.00% | 14,678,030 |
| Oct 9, 2025 | 51.15 | 51.65 | 49.41 | 50.20 | 50.20 | -2.01% | 18,683,960 |
| Oct 8, 2025 | 52.89 | 52.95 | 51.00 | 51.23 | 51.23 | -2.62% | 13,839,880 |
| Oct 7, 2025 | 52.89 | 54.29 | 52.48 | 52.61 | 52.61 | -0.02% | 15,016,800 |
| Oct 6, 2025 | 54.00 | 54.16 | 51.90 | 52.62 | 52.62 | -2.54% | 19,925,000 |
| Oct 3, 2025 | 55.14 | 55.55 | 53.50 | 53.99 | 53.99 | -3.33% | 17,624,380 |
| Oct 1, 2025 | 57.60 | 58.65 | 55.32 | 55.85 | 55.85 | -1.93% | 18,327,280 |
| Sep 30, 2025 | 54.14 | 56.95 | 53.56 | 56.95 | 56.95 | 5.00% | 18,935,880 |
| Sep 29, 2025 | 54.75 | 54.88 | 53.10 | 54.24 | 54.24 | -1.24% | 21,340,220 |
| Sep 26, 2025 | 55.35 | 55.40 | 53.56 | 54.92 | 54.92 | -2.00% | 19,469,850 |
| Sep 25, 2025 | 56.85 | 57.24 | 54.55 | 56.04 | 56.04 | -1.49% | 18,048,270 |
| Sep 24, 2025 | 58.45 | 58.60 | 56.53 | 56.89 | 56.89 | -2.32% | 13,013,300 |
| Sep 23, 2025 | 58.10 | 59.20 | 57.55 | 58.24 | 58.24 | 0.40% | 16,657,850 |
| Sep 22, 2025 | 57.84 | 58.29 | 56.70 | 58.01 | 58.01 | 0.59% | 16,967,480 |
| Sep 19, 2025 | 57.00 | 58.70 | 56.50 | 57.67 | 57.67 | -0.07% | 22,137,750 |
| Sep 18, 2025 | 58.81 | 58.81 | 57.00 | 57.71 | 57.71 | -1.87% | 21,173,080 |
| Sep 17, 2025 | 59.59 | 59.94 | 58.11 | 58.81 | 58.81 | -0.88% | 21,307,280 |
| Sep 16, 2025 | 60.75 | 61.00 | 58.60 | 59.33 | 59.33 | -1.95% | 27,820,140 |
| Sep 15, 2025 | 59.00 | 61.02 | 57.50 | 60.51 | 60.51 | 2.73% | 34,709,670 |
| Sep 12, 2025 | 58.00 | 59.34 | 56.16 | 58.90 | 58.90 | 1.59% | 37,534,240 |
| Sep 11, 2025 | 58.55 | 59.00 | 56.56 | 57.98 | 57.98 | -2.32% | 34,606,420 |
| Sep 10, 2025 | 59.80 | 60.79 | 57.40 | 59.36 | 59.36 | -0.79% | 40,060,860 |
| Sep 9, 2025 | 60.85 | 62.00 | 57.13 | 59.83 | 59.83 | -0.52% | 30,953,030 |
| Sep 8, 2025 | 60.40 | 64.35 | 59.90 | 60.14 | 60.14 | 0.37% | 330,266,500 |
| Sep 5, 2025 | 64.10 | 64.72 | 59.32 | 59.92 | 59.92 | -7.10% | 475,352,500 |
| Sep 4, 2025 | 69.49 | 71.25 | 63.71 | 64.50 | 64.50 | -6.51% | 747,216,100 |
| Sep 3, 2025 | 62.44 | 70.25 | 61.15 | 68.99 | 68.99 | 11.35% | 1,044,506,000 |
| Sep 2, 2025 | 64.01 | 65.45 | 61.63 | 61.96 | 61.96 | -0.83% | 763,529,900 |
| Sep 1, 2025 | 55.20 | 63.79 | 54.50 | 62.48 | 62.48 | 15.60% | 1,080,334,000 |
| Aug 29, 2025 | 55.31 | 57.50 | 53.71 | 54.05 | 54.05 | -1.44% | 496,974,900 |
| Aug 28, 2025 | 51.15 | 56.22 | 51.15 | 54.84 | 54.84 | 7.91% | 779,430,200 |
| Aug 26, 2025 | 48.54 | 51.80 | 47.81 | 50.82 | 50.82 | 4.63% | 471,161,200 |
| Aug 25, 2025 | 47.49 | 49.40 | 46.65 | 48.57 | 48.57 | 2.92% | 262,019,900 |
| Aug 22, 2025 | 49.00 | 49.75 | 46.86 | 47.19 | 47.19 | -3.32% | 268,229,600 |
| Aug 21, 2025 | 53.98 | 54.60 | 48.50 | 48.81 | 48.81 | -8.27% | 564,355,600 |
| Aug 20, 2025 | 45.40 | 53.79 | 45.40 | 53.21 | 53.21 | 18.69% | 1,108,164,000 |
| Aug 19, 2025 | 41.56 | 45.70 | 41.40 | 44.83 | 44.83 | 8.71% | 583,185,400 |
| Aug 18, 2025 | 43.00 | 43.03 | 40.83 | 41.24 | 41.24 | -0.17% | 94,667,050 |
| Aug 14, 2025 | 40.80 | 43.00 | 40.52 | 41.31 | 41.31 | 2.00% | 184,219,600 |
| Aug 13, 2025 | 40.01 | 42.20 | 39.91 | 40.50 | 40.50 | 1.71% | 106,669,100 |
| Aug 12, 2025 | 40.00 | 40.50 | 39.70 | 39.82 | 39.82 | -0.05% | 19,820,120 |
| Aug 11, 2025 | 40.34 | 40.80 | 39.70 | 39.84 | 39.84 | -0.72% | 25,534,310 |
| Aug 8, 2025 | 40.40 | 40.75 | 40.05 | 40.13 | 40.13 | -0.32% | 19,716,150 |
| Aug 7, 2025 | 40.24 | 40.55 | 39.75 | 40.26 | 40.26 | -0.12% | 28,360,620 |
| Aug 6, 2025 | 41.10 | 41.20 | 40.15 | 40.31 | 40.31 | -1.37% | 23,073,430 |
| Aug 5, 2025 | 41.01 | 41.34 | 40.72 | 40.87 | 40.87 | 0.05% | 21,136,390 |
| Aug 4, 2025 | 40.64 | 41.93 | 40.37 | 40.85 | 40.85 | 0.74% | 43,858,150 |
| Aug 1, 2025 | 41.50 | 42.02 | 40.02 | 40.55 | 40.55 | -1.84% | 44,533,120 |
| Jul 31, 2025 | 41.65 | 42.05 | 41.05 | 41.31 | 41.31 | -2.02% | 32,583,110 |
| Jul 30, 2025 | 41.85 | 42.49 | 41.60 | 42.16 | 42.16 | 1.08% | 46,737,740 |
| Jul 29, 2025 | 41.45 | 42.34 | 40.92 | 41.71 | 41.71 | 1.02% | 65,134,570 |
| Jul 28, 2025 | 41.13 | 43.35 | 40.72 | 41.29 | 41.29 | 0.15% | 147,246,500 |
| Jul 25, 2025 | 42.58 | 42.58 | 41.06 | 41.23 | 41.23 | -3.22% | 40,112,890 |
| Jul 24, 2025 | 42.95 | 44.35 | 42.34 | 42.60 | 42.60 | -1.05% | 136,145,800 |
| Jul 23, 2025 | 40.35 | 43.95 | 39.90 | 43.05 | 43.05 | 7.17% | 255,810,400 |
| Jul 22, 2025 | 40.90 | 41.28 | 40.01 | 40.17 | 40.17 | -1.40% | 44,095,000 |
| Jul 21, 2025 | 41.31 | 41.59 | 40.57 | 40.74 | 40.74 | -1.38% | 44,975,460 |
| Jul 18, 2025 | 42.31 | 42.33 | 41.05 | 41.31 | 41.31 | -2.02% | 51,256,770 |
| Jul 17, 2025 | 42.39 | 43.85 | 41.42 | 42.16 | 42.16 | -0.31% | 168,355,700 |
| Jul 16, 2025 | 44.48 | 44.48 | 41.94 | 42.29 | 42.29 | -4.10% | 183,429,000 |
| Jul 15, 2025 | 48.40 | 48.90 | 43.60 | 44.10 | 44.10 | -6.31% | 418,942,800 |
| Jul 14, 2025 | 39.92 | 47.76 | 39.60 | 47.07 | 47.07 | 18.27% | 597,328,500 |