Ola Electric Mobility Limited (NSE:OLAELEC)
India
· Delayed Price · Currency is INR 36.40
+0.59 (1.65%)
Apr 29, 2026, 11:50 AM IST
Ola Electric Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.24 | 37.17 | 36.12 | 36.35 | - | 1.51% | 25,641,541 |
| Apr 28, 2026 | 37.00 | 37.08 | 35.70 | 35.81 | 35.81 | -3.03% | 55,889,460 |
| Apr 27, 2026 | 36.39 | 37.58 | 35.55 | 36.93 | 36.93 | 3.19% | 76,591,260 |
| Apr 24, 2026 | 37.70 | 38.17 | 35.31 | 35.79 | 35.79 | -3.95% | 83,360,730 |
| Apr 23, 2026 | 38.43 | 38.89 | 37.03 | 37.26 | 37.26 | -3.04% | 76,371,490 |
| Apr 22, 2026 | 37.69 | 38.83 | 37.53 | 38.43 | 38.43 | 2.56% | 115,307,100 |
| Apr 21, 2026 | 39.50 | 39.75 | 37.10 | 37.47 | 37.47 | -4.46% | 142,331,100 |
| Apr 20, 2026 | 40.90 | 41.60 | 39.00 | 39.22 | 39.22 | -3.92% | 144,974,100 |
| Apr 17, 2026 | 38.87 | 42.00 | 38.58 | 40.82 | 40.82 | 5.53% | 351,314,700 |
| Apr 16, 2026 | 38.70 | 39.56 | 37.87 | 38.68 | 38.68 | 0.23% | 210,213,100 |
| Apr 15, 2026 | 39.14 | 40.66 | 38.10 | 38.59 | 38.59 | 0.84% | 280,787,800 |
| Apr 13, 2026 | 39.79 | 39.79 | 37.70 | 38.27 | 38.27 | -6.38% | 378,679,800 |
| Apr 10, 2026 | 36.72 | 41.88 | 35.70 | 40.88 | 40.88 | 12.56% | 1,034,293,000 |
| Apr 9, 2026 | 30.50 | 36.32 | 30.30 | 36.32 | 36.32 | 19.99% | 786,402,900 |
| Apr 8, 2026 | 30.00 | 31.72 | 29.23 | 30.27 | 30.27 | 4.99% | 260,745,800 |
| Apr 7, 2026 | 28.69 | 29.79 | 28.26 | 28.83 | 28.83 | -1.23% | 134,261,000 |
| Apr 6, 2026 | 28.80 | 30.40 | 28.63 | 29.19 | 29.19 | 3.00% | 345,163,800 |
| Apr 2, 2026 | 25.62 | 28.62 | 25.06 | 28.34 | 28.34 | 9.46% | 456,246,700 |
| Apr 1, 2026 | 23.99 | 26.36 | 23.17 | 25.89 | 25.89 | 13.55% | 247,154,000 |
| Mar 30, 2026 | 24.10 | 24.12 | 22.52 | 22.80 | 22.80 | -6.06% | 65,284,040 |
| Mar 27, 2026 | 23.76 | 25.22 | 23.60 | 24.27 | 24.27 | 1.72% | 109,353,400 |
| Mar 25, 2026 | 23.55 | 24.49 | 23.45 | 23.86 | 23.86 | 2.62% | 60,361,230 |
| Mar 24, 2026 | 24.00 | 24.00 | 23.10 | 23.25 | 23.25 | -0.30% | 38,234,320 |
| Mar 23, 2026 | 24.47 | 24.50 | 23.12 | 23.32 | 23.32 | -5.43% | 48,421,420 |
| Mar 20, 2026 | 24.00 | 25.35 | 23.46 | 24.66 | 24.66 | 5.03% | 51,124,650 |
| Mar 19, 2026 | 24.25 | 24.46 | 23.33 | 23.48 | 23.48 | -5.55% | 38,442,630 |
| Mar 18, 2026 | 23.63 | 25.12 | 23.62 | 24.86 | 24.86 | 5.43% | 81,634,940 |
| Mar 17, 2026 | 24.09 | 24.18 | 23.40 | 23.58 | 23.58 | -3.00% | 38,993,710 |
| Mar 16, 2026 | 23.18 | 25.84 | 22.25 | 24.31 | 24.31 | 5.37% | 80,291,410 |
| Mar 13, 2026 | 23.70 | 23.90 | 23.00 | 23.07 | 23.07 | -2.66% | 32,393,620 |
| Mar 12, 2026 | 23.89 | 24.05 | 23.28 | 23.70 | 23.70 | -0.92% | 43,853,280 |
| Mar 11, 2026 | 24.30 | 25.04 | 23.65 | 23.92 | 23.92 | -1.24% | 47,139,020 |
| Mar 10, 2026 | 23.50 | 24.60 | 23.40 | 24.22 | 24.22 | 4.08% | 54,237,730 |
| Mar 9, 2026 | 23.56 | 23.81 | 23.01 | 23.27 | 23.27 | -3.32% | 36,993,400 |
| Mar 6, 2026 | 24.39 | 24.53 | 23.94 | 24.07 | 24.07 | -1.31% | 28,412,390 |
| Mar 5, 2026 | 25.05 | 25.20 | 24.11 | 24.39 | 24.39 | -1.05% | 48,278,490 |
| Mar 4, 2026 | 24.00 | 26.10 | 23.75 | 24.65 | 24.65 | 2.37% | 171,294,900 |
| Mar 2, 2026 | 24.00 | 24.90 | 23.62 | 24.08 | 24.08 | -4.52% | 63,409,130 |
| Feb 27, 2026 | 25.12 | 25.49 | 24.78 | 25.22 | 25.22 | 0.36% | 53,882,200 |
| Feb 26, 2026 | 25.55 | 26.12 | 25.00 | 25.13 | 25.13 | -1.68% | 56,555,700 |
| Feb 25, 2026 | 25.39 | 25.79 | 24.82 | 25.56 | 25.56 | 1.67% | 72,323,150 |
| Feb 24, 2026 | 25.70 | 26.40 | 25.00 | 25.14 | 25.14 | -2.75% | 65,924,040 |
| Feb 23, 2026 | 26.50 | 26.78 | 25.70 | 25.85 | 25.85 | -2.64% | 94,940,780 |
| Feb 20, 2026 | 27.35 | 27.38 | 26.30 | 26.55 | 26.55 | -3.49% | 53,351,760 |
| Feb 19, 2026 | 28.21 | 28.47 | 27.30 | 27.51 | 27.51 | -2.48% | 52,518,050 |
| Feb 18, 2026 | 27.95 | 29.35 | 27.79 | 28.21 | 28.21 | 0.82% | 117,185,800 |
| Feb 17, 2026 | 28.69 | 28.69 | 27.36 | 27.98 | 27.98 | -2.95% | 137,519,700 |
| Feb 16, 2026 | 29.90 | 29.90 | 28.70 | 28.83 | 28.83 | -6.67% | 85,359,160 |
| Feb 13, 2026 | 30.90 | 31.43 | 30.41 | 30.89 | 30.89 | -0.26% | 32,322,170 |
| Feb 12, 2026 | 31.51 | 31.54 | 30.77 | 30.97 | 30.97 | -1.43% | 21,471,420 |
| Feb 11, 2026 | 31.45 | 31.72 | 31.09 | 31.42 | 31.42 | 0.77% | 26,929,660 |
| Feb 10, 2026 | 31.68 | 32.55 | 31.00 | 31.18 | 31.18 | -1.14% | 57,753,070 |
| Feb 9, 2026 | 31.80 | 31.94 | 31.30 | 31.54 | 31.54 | -0.50% | 34,846,460 |
| Feb 6, 2026 | 31.50 | 31.80 | 31.07 | 31.70 | 31.70 | 0.79% | 27,253,240 |
| Feb 5, 2026 | 32.30 | 32.30 | 31.28 | 31.45 | 31.45 | -2.18% | 32,116,180 |
| Feb 4, 2026 | 31.00 | 32.38 | 30.75 | 32.15 | 32.15 | 3.61% | 52,258,570 |
| Feb 3, 2026 | 33.55 | 33.55 | 30.80 | 31.03 | 31.03 | -2.48% | 61,221,380 |
| Feb 2, 2026 | 31.60 | 31.99 | 30.46 | 31.82 | 31.82 | 1.02% | 40,129,660 |
| Feb 1, 2026 | 32.80 | 32.80 | 31.15 | 31.50 | 31.50 | -2.57% | 38,509,440 |
| Jan 30, 2026 | 31.65 | 32.85 | 31.40 | 32.33 | 32.33 | 1.51% | 63,496,640 |
| Jan 29, 2026 | 32.14 | 32.17 | 31.31 | 31.85 | 31.85 | -0.72% | 39,892,950 |
| Jan 28, 2026 | 32.00 | 32.53 | 31.66 | 32.08 | 32.08 | 1.71% | 54,842,500 |
| Jan 27, 2026 | 32.10 | 32.25 | 30.76 | 31.54 | 31.54 | -1.28% | 65,883,180 |
| Jan 23, 2026 | 33.29 | 33.30 | 31.72 | 31.95 | 31.95 | -3.09% | 40,687,720 |
| Jan 22, 2026 | 33.40 | 33.85 | 32.59 | 32.97 | 32.97 | 0.24% | 48,994,660 |
| Jan 21, 2026 | 32.50 | 34.15 | 32.22 | 32.89 | 32.89 | 1.01% | 147,905,000 |
| Jan 20, 2026 | 35.73 | 35.78 | 32.17 | 32.56 | 32.56 | -8.87% | 139,090,900 |
| Jan 19, 2026 | 36.90 | 37.06 | 35.55 | 35.73 | 35.73 | -4.05% | 59,661,840 |
| Jan 16, 2026 | 38.73 | 39.37 | 37.01 | 37.24 | 37.24 | -3.60% | 67,283,060 |
| Jan 14, 2026 | 39.01 | 39.48 | 38.21 | 38.63 | 38.63 | -0.92% | 56,674,540 |
| Jan 13, 2026 | 39.60 | 40.50 | 38.50 | 38.99 | 38.99 | -0.97% | 77,147,970 |
| Jan 12, 2026 | 39.32 | 40.55 | 37.90 | 39.37 | 39.37 | -0.33% | 99,471,720 |
| Jan 9, 2026 | 40.27 | 41.02 | 39.18 | 39.50 | 39.50 | -2.37% | 88,392,580 |
| Jan 8, 2026 | 42.18 | 42.24 | 40.12 | 40.46 | 40.46 | -4.37% | 85,525,990 |
| Jan 7, 2026 | 43.48 | 44.05 | 41.81 | 42.31 | 42.31 | -2.91% | 129,281,500 |
| Jan 6, 2026 | 44.00 | 45.87 | 41.70 | 43.58 | 43.58 | -0.80% | 298,921,500 |
| Jan 5, 2026 | 41.25 | 44.29 | 39.73 | 43.93 | 43.93 | 7.43% | 320,853,900 |
| Jan 2, 2026 | 37.89 | 41.20 | 37.72 | 40.89 | 40.89 | 8.98% | 285,226,100 |
| Jan 1, 2026 | 36.30 | 38.16 | 36.04 | 37.52 | 37.52 | 3.53% | 85,390,230 |
| Dec 31, 2025 | 36.80 | 37.50 | 35.91 | 36.24 | 36.24 | -0.93% | 48,241,400 |
| Dec 30, 2025 | 35.60 | 36.80 | 35.33 | 36.58 | 36.58 | 3.25% | 48,537,520 |
| Dec 29, 2025 | 36.37 | 36.43 | 34.85 | 35.43 | 35.43 | -2.10% | 37,843,310 |
| Dec 26, 2025 | 36.45 | 37.25 | 35.86 | 36.19 | 36.19 | 2.38% | 94,118,490 |
| Dec 24, 2025 | 34.98 | 35.90 | 34.75 | 35.35 | 35.35 | 1.73% | 45,902,090 |
| Dec 23, 2025 | 34.64 | 36.10 | 34.17 | 34.75 | 34.75 | 0.32% | 71,221,440 |
| Dec 22, 2025 | 33.60 | 35.10 | 33.30 | 34.64 | 34.64 | 0.76% | 142,323,300 |
| Dec 19, 2025 | 32.01 | 34.38 | 32.01 | 34.38 | 34.38 | 9.98% | 252,313,200 |
| Dec 18, 2025 | 32.80 | 33.44 | 30.76 | 31.26 | 31.26 | -4.98% | 185,451,000 |
| Dec 17, 2025 | 34.65 | 36.17 | 32.67 | 32.90 | 32.90 | -4.58% | 149,331,700 |
| Dec 16, 2025 | 37.00 | 37.10 | 34.16 | 34.48 | 34.48 | -7.76% | 71,996,440 |
| Dec 15, 2025 | 36.46 | 37.90 | 36.10 | 37.38 | 37.38 | 1.88% | 37,950,094 |
| Dec 12, 2025 | 36.80 | 37.48 | 36.03 | 36.69 | 36.69 | 0.08% | 50,054,730 |
| Dec 11, 2025 | 34.06 | 37.70 | 33.82 | 36.66 | 36.66 | 6.76% | 98,227,500 |
| Dec 10, 2025 | 35.00 | 35.30 | 34.02 | 34.34 | 34.34 | -1.15% | 37,605,060 |
| Dec 9, 2025 | 34.11 | 35.25 | 33.20 | 34.74 | 34.74 | 1.85% | 85,504,360 |
| Dec 8, 2025 | 36.00 | 36.44 | 33.60 | 34.11 | 34.11 | -3.92% | 76,139,510 |
| 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 |