BSE - Delayed Quote INR

Ola Electric Mobility Limited (OLAELEC.BO)

49.33

-4.36

(-8.12%)

At close: 3:52:31 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	53.00	53.00	49.10	49.33	49.33	20,199,940
Jun 2, 2025	50.50	54.40	49.70	53.69	53.69	10,018,590
May 30, 2025	48.36	51.20	48.07	50.97	50.97	10,827,230
May 29, 2025	52.61	53.66	52.32	53.24	53.24	3,410,539
May 28, 2025	52.57	53.58	52.53	52.92	52.92	1,041,539
May 27, 2025	52.61	53.20	52.17	52.49	52.49	2,440,883
May 26, 2025	52.94	53.62	52.39	52.55	52.55	2,270,120
May 23, 2025	51.97	55.28	51.02	52.91	52.91	8,652,346
May 22, 2025	51.34	51.78	50.81	51.50	51.50	675,603
May 21, 2025	51.57	51.75	50.80	51.36	51.36	1,713,725
May 20, 2025	53.26	53.26	51.00	51.12	51.12	2,560,170
May 19, 2025	52.18	54.00	52.13	52.56	52.56	4,242,164
May 16, 2025	52.24	53.70	51.67	52.13	52.13	3,482,368
May 15, 2025	51.87	52.64	51.51	52.08	52.08	2,643,343
May 14, 2025	50.54	51.95	49.89	51.63	51.63	4,718,501
May 13, 2025	49.65	50.67	49.00	50.09	50.09	2,918,781
May 12, 2025	49.00	49.81	48.50	49.65	49.65	3,006,717
May 9, 2025	45.80	46.96	45.80	46.75	46.75	1,226,104
May 8, 2025	48.12	49.17	47.00	47.52	47.52	2,685,577
May 7, 2025	47.00	48.28	46.40	47.99	47.99	4,061,063
May 6, 2025	49.05	49.83	47.90	48.04	48.04	2,575,320
May 5, 2025	48.68	49.38	48.16	49.24	49.24	2,231,630
May 2, 2025	48.51	49.32	48.13	48.59	48.59	2,812,434
Apr 30, 2025	50.06	50.34	48.15	48.72	48.72	1,281,992
Apr 29, 2025	50.22	50.80	49.28	50.18	50.18	3,875,169
Apr 28, 2025	49.62	50.32	48.40	49.57	49.57	3,900,790
Apr 25, 2025	52.46	52.58	49.55	49.87	49.87	6,100,913
Apr 24, 2025	52.57	54.45	52.32	52.42	52.42	5,672,140
Apr 23, 2025	53.64	53.64	50.94	52.57	52.57	3,187,906
Apr 22, 2025	52.91	53.94	52.21	53.07	53.07	4,464,368
Apr 21, 2025	50.64	53.56	50.49	52.88	52.88	8,138,096
Apr 17, 2025	50.31	50.70	50.09	50.24	50.24	2,445,920
Apr 16, 2025	50.31	52.79	50.10	50.25	50.25	5,192,371
Apr 15, 2025	51.20	51.69	50.11	50.28	50.28	2,132,682
Apr 11, 2025	51.51	51.72	49.92	50.19	50.19	2,605,853
Apr 9, 2025	51.47	51.47	49.80	50.12	50.12	1,622,000
Apr 8, 2025	52.44	52.91	50.08	50.90	50.90	4,907,245
Apr 7, 2025	48.89	51.65	45.55	50.83	50.83	2,905,506
Apr 4, 2025	53.35	53.90	51.60	52.44	52.44	3,313,087
Apr 3, 2025	52.63	54.50	52.63	54.06	54.06	2,597,204
Apr 2, 2025	52.71	54.25	51.82	54.08	54.08	4,047,641
Apr 1, 2025	53.72	54.39	52.58	52.71	52.71	1,778,672
Mar 28, 2025	55.02	55.70	52.50	52.97	52.97	2,634,824
Mar 27, 2025	51.81	56.00	51.54	55.07	55.07	8,910,345
Mar 26, 2025	53.66	54.98	51.36	51.76	51.76	6,659,544
Mar 25, 2025	58.00	58.00	53.60	54.15	54.15	3,027,579
Mar 24, 2025	57.69	58.90	54.81	55.72	55.72	3,317,685
Mar 21, 2025	51.78	56.85	51.35	56.00	56.00	7,160,764
Mar 20, 2025	54.20	54.45	51.36	51.66	51.66	3,882,332
Mar 19, 2025	53.09	55.82	52.91	53.82	53.82	10,265,330
Mar 18, 2025	46.58	54.35	46.32	52.80	52.80	9,728,312
Mar 17, 2025	50.00	50.16	46.40	46.91	46.91	9,870,137
Mar 13, 2025	51.84	51.84	50.31	50.54	50.54	2,493,711
Mar 12, 2025	50.99	52.58	50.78	51.11	51.11	3,655,364
Mar 11, 2025	53.13	53.13	50.66	50.91	50.91	2,549,892
Mar 10, 2025	56.28	56.77	53.15	53.80	53.80	4,095,616
Mar 7, 2025	56.59	57.64	55.81	56.54	56.54	2,583,591
Mar 6, 2025	58.69	58.88	56.01	56.40	56.40	2,022,093
Mar 5, 2025	55.59	57.40	55.47	56.93	56.93	2,821,154
Mar 4, 2025	54.00	56.70	53.57	55.95	55.95	3,805,122
Mar 3, 2025	57.99	58.03	53.71	55.18	55.18	5,762,852
Feb 28, 2025	56.00	57.67	55.64	56.85	56.85	1,498,521
Feb 27, 2025	60.07	60.07	56.18	56.91	56.91	2,900,106
Feb 25, 2025	59.90	60.59	59.11	59.39	59.39	1,465,115
Feb 24, 2025	60.14	60.39	58.90	59.74	59.74	1,071,796
Feb 21, 2025	61.71	63.10	60.54	60.86	60.86	2,112,988
Feb 20, 2025	60.33	62.65	59.80	61.73	61.73	2,948,535
Feb 19, 2025	59.34	61.59	58.50	60.56	60.56	4,113,985
Feb 18, 2025	60.89	61.60	58.84	60.34	60.34	3,275,763
Feb 17, 2025	61.44	62.12	59.25	61.33	61.33	2,092,033
Feb 14, 2025	64.99	64.99	60.13	60.84	60.84	4,942,208
Feb 13, 2025	65.15	66.14	63.85	64.25	64.25	3,038,173
Feb 12, 2025	65.99	65.99	63.30	64.62	64.62	1,940,198
Feb 11, 2025	67.99	67.99	64.42	65.24	65.24	3,913,196
Feb 10, 2025	68.89	69.00	67.25	67.62	67.62	3,455,097
Feb 7, 2025	72.14	72.14	68.35	70.02	70.02	3,791,114
Feb 6, 2025	74.89	74.98	71.47	71.86	71.86	1,291,612
Feb 5, 2025	76.36	77.00	73.72	74.56	74.56	3,389,944
Feb 4, 2025	74.43	75.49	73.70	74.87	74.87	2,212,286
Feb 3, 2025	74.55	76.55	72.43	73.15	73.15	2,810,767
Feb 1, 2025	75.91	80.75	73.65	74.28	74.28	6,304,618
Jan 31, 2025	67.94	76.50	67.64	74.79	74.79	13,055,840
Jan 30, 2025	66.79	68.43	66.32	66.85	66.85	2,856,224
Jan 29, 2025	65.89	68.27	65.23	66.02	66.02	3,353,790
Jan 28, 2025	68.49	68.79	64.68	65.22	65.22	5,915,288
Jan 27, 2025	70.34	70.45	67.50	68.12	68.12	3,843,118
Jan 24, 2025	73.41	73.75	71.00	71.39	71.39	845,034
Jan 23, 2025	74.51	74.70	73.00	73.42	73.42	1,399,483
Jan 22, 2025	76.51	76.86	73.75	74.35	74.35	1,922,376
Jan 21, 2025	77.01	78.75	76.02	76.24	76.24	3,255,787
Jan 20, 2025	75.38	77.00	74.30	76.39	76.39	1,540,995
Jan 17, 2025	74.80	75.17	73.86	74.43	74.43	1,537,739
Jan 16, 2025	74.73	75.45	74.10	74.84	74.84	955,569
Jan 15, 2025	74.34	75.51	72.12	73.23	73.23	3,134,662
Jan 14, 2025	71.63	73.46	70.40	72.93	72.93	2,912,076
Jan 13, 2025	70.55	72.80	70.01	70.22	70.22	4,766,349
Jan 10, 2025	75.59	76.50	72.75	73.42	73.42	1,616,672
Jan 9, 2025	79.49	79.60	75.32	75.65	75.65	2,562,604
Jan 8, 2025	77.09	80.19	75.20	79.54	79.54	5,857,985
Jan 7, 2025	78.61	81.14	78.50	79.16	79.16	3,416,757
Jan 6, 2025	83.38	83.38	77.57	77.96	77.96	5,278,085
Jan 3, 2025	84.75	85.10	82.15	82.76	82.76	2,043,360
Jan 2, 2025	86.12	88.55	83.47	84.61	84.61	3,434,410
Jan 1, 2025	86.05	86.65	85.30	86.23	86.23	1,930,964
Dec 31, 2024	85.08	87.60	84.90	85.75	85.75	3,137,891
Dec 30, 2024	87.64	88.04	84.51	85.09	85.09	4,819,665
Dec 27, 2024	93.97	94.13	88.32	90.09	90.09	1,969,485
Dec 26, 2024	97.05	99.90	93.04	93.53	93.53	5,916,964
Dec 24, 2024	93.60	95.69	92.79	94.05	94.05	1,521,203
Dec 23, 2024	94.00	95.18	92.08	92.63	92.63	3,735,583
Dec 20, 2024	95.60	97.80	92.22	93.77	93.77	2,237,313
Dec 19, 2024	93.63	96.30	93.11	95.10	95.10	3,278,925
Dec 18, 2024	97.90	98.27	94.77	96.44	96.44	2,276,943
Dec 17, 2024	97.49	100.40	97.00	97.40	97.40	5,914,386
Dec 16, 2024	93.56	99.60	93.56	96.81	96.81	8,128,018
Dec 13, 2024	93.94	94.85	93.01	93.82	93.82	1,303,403
Dec 12, 2024	96.12	96.58	93.58	93.98	93.98	2,996,725
Dec 11, 2024	94.68	98.09	93.00	96.13	96.13	3,756,307
Dec 10, 2024	92.23	95.48	92.23	94.55	94.55	2,639,686
Dec 9, 2024	96.31	96.98	91.52	92.23	92.23	2,648,320
Dec 6, 2024	97.00	98.29	95.31	95.85	95.85	3,438,447
Dec 5, 2024	98.65	100.09	95.46	98.50	98.50	9,199,520
Dec 4, 2024	98.89	102.50	97.60	98.39	98.39	13,385,570
Dec 3, 2024	94.19	101.75	92.50	98.55	98.55	12,578,150
Dec 2, 2024	85.99	94.50	81.25	93.26	93.26	14,710,810
Nov 29, 2024	92.38	92.49	86.75	87.42	87.42	5,724,159
Nov 28, 2024	90.00	94.48	88.80	92.93	92.93	15,552,310
Nov 27, 2024	77.71	88.16	75.20	88.16	88.16	27,706,810
Nov 26, 2024	69.85	74.74	69.60	73.47	73.47	3,520,659
Nov 25, 2024	70.30	72.29	69.01	69.53	69.53	3,999,829
Nov 22, 2024	67.20	69.50	66.60	69.14	69.14	4,156,095
Nov 21, 2024	69.41	69.68	66.85	67.24	67.24	1,571,855
Nov 19, 2024	69.00	71.16	68.94	69.27	69.27	2,936,400
Nov 18, 2024	70.09	70.85	68.10	68.94	68.94	2,140,872
Nov 14, 2024	70.98	71.87	69.62	70.11	70.11	4,235,797
Nov 13, 2024	73.97	74.19	70.65	70.98	70.98	2,140,423
Nov 12, 2024	75.44	76.63	73.72	74.27	74.27	5,085,984
Nov 11, 2024	72.74	77.59	70.54	74.34	74.34	11,303,450
Nov 8, 2024	75.24	75.24	72.53	72.74	72.74	3,305,620
Nov 7, 2024	75.00	78.25	74.15	74.58	74.58	7,083,776
Nov 6, 2024	75.45	75.45	73.51	74.40	74.40	5,820,543
Nov 4, 2024	84.48	85.00	79.61	80.60	80.60	2,183,627
Nov 1, 2024	82.49	83.65	82.18	82.82	82.82	1,092,741
Oct 31, 2024	79.95	83.00	79.14	80.88	80.88	4,090,855
Oct 29, 2024	77.67	78.48	74.82	76.34	76.34	4,320,215
Oct 28, 2024	77.41	80.49	77.21	77.67	77.67	4,421,363
Oct 25, 2024	80.00	80.47	76.78	77.32	77.32	4,354,544
Oct 24, 2024	81.71	82.08	79.79	80.01	80.01	2,573,488
Oct 23, 2024	81.01	83.00	79.11	81.80	81.80	2,036,079
Oct 22, 2024	83.61	85.30	80.50	81.07	81.07	5,220,372
Oct 21, 2024	87.01	87.49	81.01	81.66	81.66	5,637,255
Oct 18, 2024	85.89	88.00	85.06	86.96	86.96	1,557,098
Oct 17, 2024	89.21	89.95	86.93	87.49	87.49	2,749,989
Oct 16, 2024	89.99	90.42	88.62	89.18	89.18	2,372,643
Oct 15, 2024	88.73	91.85	88.73	89.52	89.52	5,479,502
Oct 14, 2024	90.00	90.50	87.20	87.46	87.46	2,239,028
Oct 11, 2024	90.86	92.21	89.61	90.19	90.19	4,262,786
Oct 10, 2024	94.00	95.05	90.19	90.81	90.81	5,259,628
Oct 9, 2024	95.46	98.70	93.80	95.78	95.78	6,090,589
Oct 8, 2024	85.21	96.71	85.21	95.46	95.46	12,982,900
Oct 7, 2024	99.06	99.99	89.71	90.82	90.82	11,501,600
Oct 4, 2024	99.89	100.06	95.33	99.05	99.05	6,228,257
Oct 3, 2024	99.51	102.26	99.00	99.27	99.27	4,998,410
Oct 1, 2024	100.00	103.45	99.20	102.65	102.65	7,521,495
Sep 30, 2024	102.15	102.15	97.85	99.70	99.70	7,112,352
Sep 27, 2024	104.50	104.70	101.05	102.20	102.20	3,892,286
Sep 26, 2024	105.25	106.35	102.30	103.50	103.50	4,465,039
Sep 25, 2024	105.75	107.50	101.50	103.05	103.05	7,688,966
Sep 24, 2024	108.40	110.05	103.35	104.10	104.10	9,917,944
Sep 23, 2024	111.95	112.50	107.70	108.25	108.25	3,629,046
Sep 20, 2024	113.00	114.00	110.40	111.00	111.00	1,617,675
Sep 19, 2024	116.85	117.50	109.70	111.65	111.65	3,642,512
Sep 18, 2024	118.65	123.90	116.20	116.85	116.85	13,182,610
Sep 17, 2024	112.15	118.40	110.25	118.10	118.10	18,600,590
Sep 16, 2024	112.00	112.30	106.85	107.65	107.65	4,006,871
Sep 13, 2024	112.70	114.20	111.00	111.60	111.60	2,320,648
Sep 12, 2024	114.60	115.65	111.45	112.65	112.65	1,935,290
Sep 11, 2024	115.50	116.50	110.00	113.00	113.00	4,618,724
Sep 10, 2024	114.70	119.00	113.40	115.60	115.60	7,127,721
Sep 9, 2024	109.70	116.30	103.50	114.70	114.70	9,149,370
Sep 6, 2024	112.15	115.15	109.00	109.65	109.65	4,797,630
Sep 5, 2024	111.25	119.30	110.35	115.25	115.25	4,822,904
Sep 4, 2024	112.75	115.05	109.75	110.75	110.75	4,531,804
Sep 3, 2024	113.85	119.30	112.70	113.55	113.55	2,568,264
Sep 2, 2024	118.80	119.95	114.00	114.90	114.90	4,824,527
Aug 30, 2024	121.03	122.95	117.21	117.99	117.99	2,242,076
Aug 29, 2024	125.81	126.96	119.61	120.27	120.27	4,218,107
Aug 28, 2024	128.88	129.28	125.10	125.76	125.76	2,031,784
Aug 26, 2024	123.84	133.02	118.57	125.32	125.32	8,928,869
Aug 23, 2024	130.83	132.48	125.00	126.21	126.21	4,120,085
Aug 22, 2024	138.56	138.95	125.96	131.30	131.30	14,363,550
Aug 21, 2024	142.16	143.80	135.26	138.15	138.15	7,255,748
Aug 20, 2024	154.00	157.53	132.35	137.72	137.72	20,176,730
Aug 19, 2024	139.15	146.03	136.15	146.03	146.03	14,980,130
Aug 16, 2024	119.30	132.76	117.00	132.76	132.76	27,685,740
Aug 14, 2024	110.24	113.30	100.29	110.64	110.64	11,690,830
Aug 13, 2024	120.68	130.00	105.16	108.07	108.07	30,947,540
Aug 12, 2024	97.21	109.41	95.28	109.41	109.41	16,078,690
Aug 9, 2024	75.99	91.18	75.99	91.18	91.18	47,586,970

ATHERENERG.BO Ather Energy Limited

314.80

-1.02%

HEROMOTOCO.BO Hero MotoCorp Limited

4,204.45

-0.64%

ATHERENERG.NS Ather Energy Limited

314.60

-1.10%

ATULAUTO.BO Atul Auto Limited

482.30

-0.20%

SMLISUZU.BO SML Isuzu Limited

1,912.30

+0.62%

SMLISUZU.NS SML Isuzu Limited

1,913.40

+0.72%

BMW.F Bayerische Motoren Werke Aktiengesellschaft

77.36

+0.89%

TATAMOTORS.NS Tata Motors Limited

703.85

-1.09%

TATAMOTORS.BO Tata Motors Limited

703.55

-1.10%

HYUNDAI.NS HYUNDAI MOTOR INDIA LTD

1,822.30

-1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ola Electric Mobility Limited (OLAELEC.BO)

Related Tickers