Advertisement
Ola Electric Mobility Limited (OLAELEC.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:57PM IST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 95.46 | 98.70 | 93.80 | 95.78 | 95.78 | 6,090,589 |
| Oct 08, 2024 | 85.21 | 96.71 | 85.21 | 95.46 | 95.46 | 12,982,900 |
| Oct 07, 2024 | 99.06 | 99.99 | 89.71 | 90.82 | 90.82 | 11,501,600 |
| Oct 04, 2024 | 99.89 | 100.06 | 95.33 | 99.05 | 99.05 | 6,228,257 |
| Oct 03, 2024 | 99.51 | 102.26 | 99.00 | 99.27 | 99.27 | 4,998,410 |
| Oct 01, 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 09, 2024 | 109.70 | 116.30 | 103.50 | 114.70 | 114.70 | 9,149,370 |
| Sep 06, 2024 | 112.15 | 115.15 | 109.00 | 109.65 | 109.65 | 4,797,630 |
| Sep 05, 2024 | 111.25 | 119.30 | 110.35 | 115.25 | 115.25 | 4,822,904 |
| Sep 04, 2024 | 112.75 | 115.05 | 109.75 | 110.75 | 110.75 | 4,531,804 |
| Sep 03, 2024 | 113.85 | 119.30 | 112.70 | 113.55 | 113.55 | 2,568,264 |
| Sep 02, 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 27, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 75.99 | 91.18 | 75.99 | 91.18 | 91.18 | 47,586,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.