Osia Hyper Retail Limited - OSIAHYPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.31	22.31	22.31	22.31	20.4	5.89M
September 04, 2025	21.25	21.25	21.25	21.25	21.25	157,906
September 03, 2025	20.24	20.24	20.24	20.24	20.24	253,877
September 02, 2025	19.28	19.28	19.28	19.28	19.28	96,063
September 01, 2025	18.37	18.37	18.37	18.37	18.37	130,273
August 29, 2025	17.5	17.5	17.5	17.5	17.5	129,266
August 28, 2025	16.67	16.67	16.67	16.67	16.67	135,747
August 26, 2025	15.88	15.88	15.88	15.88	15.88	225,890
August 25, 2025	15.13	15.13	15.13	15.13	15.13	66,825
August 22, 2025	14.41	14.41	14.41	14.41	14.41	226,438
August 21, 2025	13.73	13.73	13.73	13.73	13.4	893,096
August 20, 2025	13.08	13.08	13.08	13.08	13.08	14,424
August 19, 2025	12.46	12.46	12.46	12.46	12.46	108,127
August 18, 2025	11.87	11.87	11.87	11.87	11.87	1.12M
August 14, 2025	11.31	11.31	11.31	11.31	11.31	403,632
August 13, 2025	11.55	11.55	11.55	11.55	11.55	297,320
August 12, 2025	11.98	11.79	11.79	11.98	11.51	1.11M
August 11, 2025	11.89	11.75	11.75	11.89	11.75	82,325
August 08, 2025	11.99	11.99	11.99	11.99	11.99	192,478
August 07, 2025	12.24	12.24	12.24	12.24	12.24	65,951
August 06, 2025	12.49	12.49	12.49	12.49	12.49	107,065
August 05, 2025	12.97	12.75	12.75	12.97	12.72	346,171
August 04, 2025	13.02	12.98	12.98	13.02	12.98	200,915
August 01, 2025	13.5	13.25	13.25	13.5	13.25	182,777
July 31, 2025	13.81	13.53	13.53	13.81	13.53	157,367
July 30, 2025	14.1	13.81	13.81	14.1	13.81	125,427
July 29, 2025	14.01	14.1	14.1	14.1	14	195,810
July 28, 2025	14.1	14.01	14.01	14.1	14.01	87,871
July 25, 2025	14.5	14.3	14.3	14.5	14.3	81,149
July 24, 2025	14.87	14.6	14.6	14.87	14.6	93,445
July 23, 2025	14.88	14.88	14.88	15	14.88	111,143
July 22, 2025	15.5	15.19	15.19	15.5	15.19	133,331
July 21, 2025	15.73	15.5	15.5	15.73	15.5	112,611
July 18, 2025	15.73	15.73	15.73	15.73	15.73	140,084
July 17, 2025	15.6	15.55	15.55	15.6	15.5	281,806
July 16, 2025	15.3	15.3	15.3	15.3	15.2	313,208
July 15, 2025	15.1	15	15	15.17	15	411,732
July 14, 2025	15.17	15.17	15.17	15.17	15.17	386,225
July 11, 2025	15.48	15.48	15.48	15.48	15.48	139,609
July 10, 2025	15.8	15.8	15.8	15.8	15.8	85,475
July 09, 2025	16.13	16.13	16.13	16.13	16.13	98,292
July 08, 2025	17.13	16.46	16.46	17.13	16.46	783,886
July 07, 2025	16.8	16.8	16.8	16.8	16.8	188,969
July 04, 2025	15.75	16	16	16	15	1.08M
July 03, 2025	14.98	15.24	15.24	15.24	14.66	1.12M
July 02, 2025	14	14.52	14.52	14.52	14	1.97M
July 01, 2025	12.52	13.83	13.83	13.83	12.52	2.38M
June 30, 2025	13.18	13.18	13.18	13.18	13.18	347,805
June 27, 2025	14.22	13.88	13.88	14.39	13.88	1.66M
June 26, 2025	15	14.62	14.62	15.69	14.62	3.78M
June 25, 2025	16	15.39	15.39	16	15.39	3.06M
June 24, 2025	17.31	16.2	16.2	17.9	16.2	5.31M
June 23, 2025	20.01	18	18	20.29	18	1.43M
June 20, 2025	19.8	20.01	20.01	20.48	19.71	155,746
June 19, 2025	20.17	19.89	19.89	20.5	19.75	201,296
June 18, 2025	20.69	20.17	20.17	20.69	20.06	193,891
June 17, 2025	20.9	20.29	20.29	20.98	20.25	206,335
June 16, 2025	20.74	20.6	20.6	20.96	20.23	250,920
June 13, 2025	20.05	20.85	20.85	20.99	20	274,863
June 12, 2025	21.75	20.99	20.99	21.8	20.85	470,347

Osia Hyper Retail Limited (OSIAHYPER.NS) NSE