Shree OSFM E-Mobility Limited SHREEOSFM
NSE · India · Transportation
INR 160.000.00 (0.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 51.70 | +1.37% | INR 51.00 | INR 51.90 | INR 51.00 | 4.00K |
| 2026-09-29 | INR 51.00 | -1.92% | INR 51.95 | INR 52.00 | INR 51.00 | 3.00K |
| 2026-09-28 | INR 52.00 | +0.10% | INR 51.90 | INR 52.00 | INR 51.90 | 3.00K |
| 2026-09-25 | INR 51.95 | +0.10% | INR 51.90 | INR 53.60 | INR 51.90 |
| 3.00K |
| 2026-09-24 | INR 51.90 | +0.19% | INR 51.90 | INR 52.80 | INR 51.90 | 6.00K |
| 2026-09-23 | INR 51.80 | +3.70% | INR 51.80 | INR 51.95 | INR 50.10 | 9.00K |
| 2026-09-22 | INR 49.95 | +1.83% | INR 49.95 | INR 50.10 | INR 49.95 | 3.00K |
| 2026-09-21 | INR 49.05 | -6.39% | INR 49.00 | INR 51.40 | INR 49.00 | 27.00K |
| 2026-09-18 | INR 52.40 | +2.75% | INR 52.00 | INR 52.40 | INR 51.30 | 4.00K |
| 2026-09-17 | INR 51.00 | -1.07% | INR 53.95 | INR 53.95 | INR 50.00 | 9.00K |
| 2026-09-16 | INR 51.55 | -2.74% | INR 53.00 | INR 53.00 | INR 51.05 | 7.00K |
| 2026-09-15 | INR 53.00 | -5.36% | INR 54.00 | INR 54.00 | INR 53.00 | 4.00K |
| 2026-09-11 | INR 56.00 | +3.70% | INR 53.90 | INR 56.00 | INR 52.95 | 7.00K |
| 2026-09-10 | INR 54.00 | -5.26% | INR 54.00 | INR 54.00 | INR 54.00 | 2.00K |
| 2026-09-09 | INR 57.00 | +6.54% | INR 53.65 | INR 57.00 | INR 53.65 | 5.00K |
| 2026-09-08 | INR 53.50 | -5.64% | INR 54.70 | INR 54.70 | INR 53.50 | 6.00K |
| 2026-09-07 | INR 56.70 | +0.35% | INR 56.00 | INR 56.70 | INR 56.00 | 2.00K |
| 2026-09-04 | INR 56.50 | +0.98% | INR 56.40 | INR 56.50 | INR 56.40 | 2.00K |
| 2026-09-03 | INR 55.95 | -5.17% | INR 59.00 | INR 59.00 | INR 54.20 | 14.00K |
| 2026-09-02 | INR 59.00 | +0.85% | INR 58.50 | INR 60.15 | INR 58.50 | 3.00K |
| 2026-09-01 | INR 58.50 | -0.51% | INR 58.80 | INR 58.80 | INR 58.50 | 2.00K |
| 2026-08-31 | INR 58.80 | -5.92% | INR 61.00 | INR 61.00 | INR 58.80 | 8.00K |
| 2026-08-28 | INR 62.50 | +7.76% | INR 58.00 | INR 62.65 | INR 58.00 | 13.00K |
| 2026-08-27 | INR 58.00 | +2.75% | INR 58.00 | INR 58.00 | INR 58.00 | 1.00K |
| 2026-08-26 | INR 56.45 | -5.92% | INR 57.55 | INR 60.00 | INR 56.45 | 7.00K |
| 2026-08-25 | INR 60.00 | -2.68% | INR 60.00 | INR 60.00 | INR 60.00 | 2.00K |
| 2026-08-24 | INR 61.65 | +1.90% | INR 60.45 | INR 61.65 | INR 60.45 | 5.00K |
| 2026-08-21 | INR 60.50 | +0.33% | INR 60.00 | INR 61.00 | INR 59.00 | 10.00K |
| 2026-08-20 | INR 60.30 | +4.15% | INR 60.00 | INR 60.30 | INR 59.00 | 10.00K |
| 2026-08-19 | INR 57.90 | -0.17% | INR 56.00 | INR 58.00 | INR 56.00 | 3.00K |
| 2026-08-18 | INR 58.00 | -1.69% | INR 58.00 | INR 58.00 | INR 58.00 | 3.00K |
| 2026-08-17 | INR 59.00 | -0.67% | INR 60.80 | INR 60.90 | INR 59.00 | 10.00K |
| 2026-08-14 | INR 59.40 | -1.33% | INR 60.30 | INR 61.00 | INR 59.40 | 5.00K |
| 2026-08-13 | INR 60.20 | +0.33% | INR 60.00 | INR 60.45 | INR 58.25 | 15.00K |
| 2026-08-12 | INR 60.00 | +5.26% | INR 57.20 | INR 60.00 | INR 57.20 | 19.00K |
| 2026-08-11 | INR 57.00 | -0.87% | INR 57.00 | INR 57.00 | INR 57.00 | 1.00K |
| 2026-08-10 | INR 57.50 | -4.17% | INR 60.00 | INR 60.00 | INR 56.50 | 7.00K |
| 2026-08-07 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-08-06 | INR 60.00 | +5.26% | INR 55.05 | INR 60.00 | INR 55.05 | 11.00K |
| 2026-08-05 | INR 57.00 | -3.06% | INR 57.00 | INR 57.00 | INR 57.00 | 2.00K |
| 2026-08-04 | INR 58.80 | +5.00% | INR 57.50 | INR 58.80 | INR 57.50 | 2.00K |
| 2026-08-03 | INR 56.00 | -1.75% | INR 56.25 | INR 57.85 | INR 55.50 | 8.00K |
| 2026-07-31 | INR 57.00 | +1.79% | INR 56.00 | INR 57.00 | INR 56.00 | 14.00K |
| 2026-07-30 | INR 56.00 | +3.61% | INR 54.00 | INR 56.00 | INR 54.00 | 7.00K |
| 2026-07-29 | INR 54.05 | -5.34% | INR 57.35 | INR 57.35 | INR 54.00 | 58.00K |
| 2026-07-28 | INR 57.10 | -5.62% | INR 58.75 | INR 58.75 | INR 57.10 | 5.00K |
| 2026-07-27 | INR 60.50 | +4.49% | INR 60.45 | INR 60.50 | INR 60.20 | 5.00K |
| 2026-07-24 | INR 57.90 | -1.86% | INR 59.00 | INR 59.00 | INR 57.00 | 8.00K |
| 2026-07-23 | INR 59.00 | -3.28% | INR 59.00 | INR 59.00 | INR 59.00 | 1.00K |
| 2026-07-22 | INR 61.00 | -1.61% | INR 59.95 | INR 61.00 | INR 59.95 | 3.00K |
| 2026-07-21 | INR 62.00 | -0.80% | INR 63.70 | INR 65.00 | INR 62.00 | 9.00K |
| 2026-07-20 | INR 62.50 | -1.88% | INR 63.95 | INR 65.00 | INR 60.60 | 30.00K |
| 2026-07-17 | INR 63.70 | +13.75% | INR 58.00 | INR 66.00 | INR 58.00 | 32.00K |
| 2026-07-16 | INR 56.00 | -3.45% | INR 58.00 | INR 58.00 | INR 56.00 | 3.00K |
| 2026-07-15 | INR 58.00 | -2.03% | INR 56.60 | INR 58.00 | INR 56.60 | 2.00K |
| 2026-07-14 | INR 59.20 | -2.07% | INR 60.40 | INR 60.40 | INR 59.20 | 4.00K |
| 2026-07-13 | INR 60.45 | -0.90% | INR 60.45 | INR 60.45 | INR 60.45 | 2.00K |
| 2026-07-10 | INR 61.00 | +3.39% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-07-09 | INR 59.00 | -3.28% | INR 61.00 | INR 61.00 | INR 59.00 | 4.00K |
| 2026-07-08 | INR 61.00 | -4.69% | INR 61.00 | INR 62.00 | INR 61.00 | 4.00K |
| 2026-07-07 | INR 64.00 | +2.40% | INR 63.95 | INR 64.00 | INR 63.90 | 10.00K |
| 2026-07-06 | INR 62.50 | +6.75% | INR 59.95 | INR 67.90 | INR 59.95 | 15.00K |
| 2026-07-03 | INR 58.55 | +6.45% | INR 56.70 | INR 58.90 | INR 56.70 | 9.00K |
| 2026-07-02 | INR 55.00 | +0.82% | INR 56.00 | INR 57.00 | INR 55.00 | 5.00K |
| 2026-07-01 | INR 54.55 | -4.63% | INR 57.95 | INR 57.95 | INR 54.55 | 9.00K |
| 2026-06-30 | INR 57.20 | +5.44% | INR 53.15 | INR 58.80 | INR 53.15 | 11.00K |
| 2026-06-29 | INR 54.25 | -12.07% | INR 60.55 | INR 60.55 | INR 52.00 | 25.00K |
| 2026-06-26 | INR 61.70 | 0.00% | INR 61.70 | INR 61.70 | INR 61.70 | 0 |
| 2026-06-25 | INR 61.70 | -2.22% | INR 64.00 | INR 64.00 | INR 60.55 | 8.00K |
| 2026-06-24 | INR 63.10 | -2.92% | INR 65.00 | INR 65.00 | INR 62.00 | 19.00K |
| 2026-06-23 | INR 65.00 | -0.23% | INR 65.50 | INR 66.85 | INR 65.00 | 7.00K |
| 2026-06-22 | INR 65.15 | +0.54% | INR 64.80 | INR 65.50 | INR 64.10 | 11.00K |
| 2026-06-19 | INR 64.80 | +1.41% | INR 63.90 | INR 64.95 | INR 63.90 | 8.00K |
| 2026-06-18 | INR 63.90 | +4.41% | INR 60.50 | INR 64.90 | INR 58.00 | 22.00K |
| 2026-06-17 | INR 61.20 | +0.49% | INR 60.80 | INR 62.50 | INR 60.00 | 25.00K |
| 2026-06-16 | INR 60.90 | +3.22% | INR 61.00 | INR 63.00 | INR 60.00 | 17.00K |
| 2026-06-15 | INR 59.00 | +11.53% | INR 54.25 | INR 59.00 | INR 53.00 | 45.00K |
| 2026-06-12 | INR 52.90 | +1.54% | INR 52.95 | INR 52.95 | INR 52.90 | 5.00K |
| 2026-06-11 | INR 52.10 | +3.48% | INR 51.00 | INR 52.40 | INR 51.00 | 8.00K |
| 2026-06-10 | INR 50.35 | -1.85% | INR 50.50 | INR 50.90 | INR 50.35 | 8.00K |
| 2026-06-09 | INR 51.30 | -1.16% | INR 51.00 | INR 51.80 | INR 50.55 | 9.00K |
| 2026-06-08 | INR 51.90 | -0.19% | INR 50.10 | INR 51.95 | INR 50.10 | 4.00K |
| 2026-06-05 | INR 52.00 | +0.97% | INR 51.55 | INR 52.00 | INR 51.55 | 7.00K |
| 2026-06-04 | INR 51.50 | -2.83% | INR 52.05 | INR 52.30 | INR 50.60 | 13.00K |
| 2026-06-03 | INR 53.00 | -5.36% | INR 54.60 | INR 56.00 | INR 53.00 | 14.00K |
| 2026-06-02 | INR 56.00 | +2.19% | INR 54.70 | INR 56.00 | INR 54.65 | 4.00K |
| 2026-06-01 | INR 54.80 | +1.95% | INR 54.00 | INR 55.30 | INR 52.00 | 8.00K |
| 2026-05-29 | INR 53.75 | -0.46% | INR 54.00 | INR 55.00 | INR 53.30 | 14.00K |
| 2026-05-28 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |
| 2026-05-27 | INR 54.00 | +3.65% | INR 53.00 | INR 55.00 | INR 53.00 | 12.00K |