Osia Hyper Retail Limited (OSIAHYPER.NS) NSE
3.52
-0.18(-4.86%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
-0.18(-4.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 02, 2026 | 8.2 | 8.2 | 8.2 | 8.4 | 8.2 | 1.17M |
| February 27, 2026 | 8.75 | 8.63 | 8.63 | 8.89 | 8.63 | 2.43M |
| February 26, 2026 | 9.35 | 9.08 | 9.08 | 9.59 | 9.08 | 5.47M |
| February 25, 2026 | 9.58 | 9.55 | 9.55 | 10.21 | 9.43 | 3.82M |
| February 24, 2026 | 10.11 | 9.92 | 9.92 | 10.25 | 9.92 | 2.64M |
| February 23, 2026 | 11.52 | 10.44 | 10.44 | 11.52 | 10.44 | 2.91M |
| February 20, 2026 | 10.52 | 10.98 | 0 | 10.98 | 10.43 | 447,924 |
| February 19, 2026 | 11.2 | 10.46 | 0 | 11.47 | 10.35 | 2.92M |
| February 18, 2026 | 12.83 | 11.39 | 0 | 13.3 | 11.39 | 9.02M |
| February 17, 2026 | 13.3 | 12.65 | 0 | 13.5 | 12.39 | 776,389 |
| February 16, 2026 | 14.39 | 13.19 | 0 | 14.39 | 13 | 410,794 |
| February 13, 2026 | 14 | 13.73 | 0 | 14.01 | 12.83 | 1.04M |
| February 12, 2026 | 14.18 | 14.13 | 0 | 14.49 | 14 | 102,201 |
| February 11, 2026 | 14.5 | 14.21 | 0 | 14.5 | 14 | 76,871 |
| February 10, 2026 | 14.32 | 14.28 | 0 | 14.44 | 14.2 | 110,346 |
| February 09, 2026 | 13.95 | 14.2 | 0 | 14.42 | 13.75 | 274,670 |
| February 06, 2026 | 14.12 | 13.82 | 0 | 14.12 | 13.7 | 142,871 |
| February 05, 2026 | 14.1 | 14.06 | 0 | 14.17 | 13.8 | 145,713 |
| February 04, 2026 | 14.29 | 14.03 | 0 | 14.29 | 13.9 | 146,247 |
| February 03, 2026 | 14.5 | 13.93 | 0 | 14.5 | 13.71 | 260,929 |
| February 02, 2026 | 13.95 | 14.06 | 0 | 14.26 | 13.8 | 139,210 |
| February 01, 2026 | 13.73 | 14.22 | 0 | 14.83 | 13.73 | 238,851 |
| January 30, 2026 | 13.86 | 14.13 | 0 | 14.4 | 13.69 | 140,517 |
| January 29, 2026 | 14.8 | 14.06 | 0 | 14.8 | 13.91 | 252,260 |
| January 28, 2026 | 14.33 | 14.37 | 0 | 14.79 | 14.09 | 118,419 |
| January 27, 2026 | 14.25 | 14.26 | 0 | 14.85 | 13.82 | 251,265 |
| January 23, 2026 | 14.04 | 14.29 | 0 | 14.85 | 13.8 | 415,957 |
| January 22, 2026 | 14.59 | 14.15 | 0 | 14.59 | 13.98 | 172,869 |
| January 21, 2026 | 13.5 | 14.07 | 0 | 14.32 | 13.5 | 335,672 |
| January 20, 2026 | 13.87 | 13.64 | 0 | 14.01 | 13.54 | 218,389 |
| January 19, 2026 | 14.25 | 13.82 | 0 | 14.29 | 13.7 | 291,829 |
| January 16, 2026 | 14.26 | 14.29 | 0 | 14.56 | 14.12 | 190,680 |
| January 14, 2026 | 14.49 | 14.23 | 0 | 14.49 | 13.86 | 308,147 |
| January 13, 2026 | 15.5 | 14.5 | 0 | 15.79 | 14.34 | 632,458 |
| January 12, 2026 | 14.3 | 15.09 | 0 | 15.09 | 13.87 | 373,559 |
| January 09, 2026 | 15.33 | 14.38 | 0 | 15.33 | 14.25 | 263,537 |
| January 08, 2026 | 15.43 | 14.73 | 0 | 15.43 | 14.55 | 209,200 |
| January 07, 2026 | 14.88 | 15.17 | 0 | 15.4 | 14.84 | 223,174 |
| January 06, 2026 | 15.19 | 14.96 | 0 | 15.62 | 14.55 | 309,762 |
| January 05, 2026 | 15.5 | 15.12 | 0 | 15.84 | 14.96 | 268,676 |
| January 02, 2026 | 15.8 | 15.58 | 0 | 16.19 | 15.44 | 1.11M |
| January 01, 2026 | 16.25 | 16.25 | 0 | 16.25 | 16.25 | 100,789 |