Osia Hyper Retail Limited (OSIAHYPER.NS) NSE
3.58
+0.06999992(+1.99%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
OSIAHYPER.NS Historical Return
If you invested ₹1000 in Osia Hyper Retail Limited (OSIAHYPER.NS) since IPO date, it would be worth ₹198.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹312, while ₹1000 invested 1 year ago would be worth ₹168.1. This corresponds to total returns of -80.1%, -68.8%, -83.19%, respectively, with annualized returns of -20.29%, -20.77%, -83.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
OSIAHYPER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.29 | 3.51 | 3.51 | 3.62 | 3.29 | 2.19M |
| June 01, 2026 | 3.47 | 3.46 | 3.46 | 3.49 | 3.46 | 803,999 |
| May 29, 2026 | 3.64 | 3.64 | 3.64 | 3.83 | 3.64 | 3.02M |
| May 27, 2026 | 3.49 | 3.83 | 3.83 | 3.85 | 3.49 | 3.41M |
| May 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.07M |
| May 25, 2026 | 3.89 | 3.86 | 3.86 | 4.18 | 3.86 | 2.29M |
| May 22, 2026 | 3.75 | 4.06 | 4.06 | 4.07 | 3.69 | 5.62M |
| May 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.07M |
| May 20, 2026 | 4.15 | 4.08 | 4.08 | 4.15 | 4.08 | 959,385 |
| May 19, 2026 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 828,829 |
| May 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 566,464 |
| May 15, 2026 | 4.96 | 4.74 | 4.74 | 4.96 | 4.74 | 582,542 |
| May 14, 2026 | 5.15 | 4.98 | 4.98 | 5.19 | 4.85 | 793,659 |
| May 13, 2026 | 4.7 | 5.03 | 5.03 | 5.05 | 4.58 | 1.7M |
| May 12, 2026 | 4.81 | 4.81 | 4.81 | 5.26 | 4.81 | 4.03M |
| May 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 319,143 |
| May 08, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 397,988 |
| May 07, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 1.56M |
| May 06, 2026 | 5.33 | 5.89 | 5.89 | 5.89 | 5.33 | 9.27M |
| May 05, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 232,469 |
| May 04, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 251,540 |
| April 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 603,702 |
| April 29, 2026 | 7.21 | 6.53 | 6.53 | 7.21 | 6.53 | 6.25M |
| April 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 208,909 |
| April 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 134,430 |
| April 24, 2026 | 6.07 | 6.24 | 6.24 | 6.24 | 6 | 1.99M |
| April 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 146,922 |
| April 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 157,254 |
| April 21, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 390,757 |
| April 20, 2026 | 4.72 | 5.15 | 5.15 | 5.15 | 4.72 | 9.06M |
| April 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 64,137 |
| April 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 301,890 |
| April 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 35,500 |
| April 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 444,716 |
| April 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 244,650 |
| April 09, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 244,870 |
| April 08, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 146,071 |
| April 07, 2026 | 3.19 | 3.51 | 3.51 | 3.51 | 3.19 | 11.29M |
| April 06, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.28M |
| April 02, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 504,999 |
| April 01, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 919,119 |
| March 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 501,886 |
| March 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 371,690 |
| March 25, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 683,070 |
| March 24, 2026 | 4.52 | 4.52 | 4.52 | 4.67 | 4.52 | 12.24M |
| March 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 359,139 |
| March 20, 2026 | -1 | -1 | 4.99 | -1 | -1 | 0 |
| March 19, 2026 | 5.25 | 5.25 | 5.25 | 5.48 | 5.25 | 4.14M |
| March 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.1M |
| March 17, 2026 | 6.11 | 5.81 | 5.81 | 6.11 | 5.81 | 3.92M |
| March 16, 2026 | 6.45 | 6.11 | 6.11 | 6.69 | 6.07 | 4.69M |
| March 13, 2026 | 6.36 | 6.38 | 6.38 | 6.54 | 6.36 | 3.85M |
| March 12, 2026 | 6.83 | 6.69 | 6.69 | 6.9 | 6.69 | 678,861 |
| March 11, 2026 | 7.12 | 7.04 | 7.04 | 7.44 | 7.04 | 3.94M |
| March 10, 2026 | 7.93 | 7.41 | 7.41 | 8.01 | 7.41 | 2.93M |
| March 09, 2026 | 8.09 | 7.79 | 7.79 | 8.09 | 7.76 | 1.22M |
| March 06, 2026 | 8.37 | 8.16 | 8.16 | 8.37 | 7.95 | 567,641 |
| March 05, 2026 | 8.2 | 8.12 | 8.12 | 8.42 | 7.98 | 1.24M |
| March 04, 2026 | -1 | -1 | 8.02 | -1 | -1 | 0 |
| March 02, 2026 | 8.2 | 8.2 | 8.2 | 8.4 | 8.2 | 1.17M |
