Osia Hyper Retail Limited (OSIAHYPER.NS) NSE
Currency In INR
AD
- 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 ₹162.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹250.87, while ₹1000 invested 1 year ago would be worth ₹199.17. This corresponds to total returns of -83.73%, -74.91%, -80.08%, respectively, with annualized returns of -21.92%, -24.16%, -80.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OSIAHYPER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3 | 2.87 | 2.87 | 3.05 | 2.82 | 581,927 |
| August 20, 2026 | 2.97 | 2.96 | 2.96 | 2.97 | 2.83 | 1.83M |
| August 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 63,936 |
| August 18, 2026 | 2.7 | 2.7 | 2.7 | 2.7 | 2.68 | 408,435 |
| August 17, 2026 | 2.45 | 2.58 | 2.58 | 2.58 | 2.4 | 533,136 |
| August 14, 2026 | 2.43 | 2.46 | 2.46 | 2.5 | 2.41 | 468,397 |
| August 13, 2026 | 2.57 | 2.53 | 2.53 | 2.57 | 2.5 | 402,895 |
| August 12, 2026 | 2.68 | 2.59 | 2.59 | 2.68 | 2.52 | 482,173 |
| August 11, 2026 | 2.72 | 2.63 | 2.63 | 2.72 | 2.63 | 575,214 |
| August 10, 2026 | 2.67 | 2.68 | 2.68 | 2.8 | 2.65 | 546,257 |
| August 07, 2026 | 2.74 | 2.77 | 2.77 | 2.84 | 2.67 | 552,454 |
| August 06, 2026 | 2.81 | 2.75 | 2.75 | 2.87 | 2.67 | 1.13M |
| August 05, 2026 | 2.97 | 2.81 | 2.81 | 3 | 2.8 | 1.37M |
| August 04, 2026 | 2.98 | 2.94 | 2.94 | 3 | 2.92 | 234,524 |
| August 03, 2026 | 2.95 | 2.91 | 2.91 | 3.01 | 2.85 | 321,604 |
| July 31, 2026 | 2.88 | 2.89 | 2.89 | 2.93 | 2.85 | 203,053 |
| July 30, 2026 | 2.94 | 2.88 | 2.88 | 2.94 | 2.85 | 353,145 |
| July 29, 2026 | 2.95 | 2.91 | 2.91 | 3.04 | 2.9 | 552,951 |
| July 28, 2026 | 2.92 | 2.94 | 2.94 | 2.98 | 2.9 | 284,571 |
| July 27, 2026 | 2.99 | 2.96 | 2.96 | 3.01 | 2.89 | 324,614 |
| July 23, 2026 | 3.1 | 3.01 | 3.01 | 3.1 | 2.88 | 432,180 |
| July 22, 2026 | 3.03 | 2.96 | 2.96 | 3.05 | 2.91 | 159,654 |
| July 21, 2026 | 3 | 3 | 3 | 3.06 | 2.91 | 255,476 |
| July 20, 2026 | 2.96 | 2.98 | 2.98 | 3.12 | 2.9 | 390,319 |
| July 17, 2026 | 3 | 3.02 | 3.02 | 3.07 | 3 | 318,428 |
| July 16, 2026 | 3.1 | 3.04 | 3.04 | 3.2 | 2.96 | 350,324 |
| July 15, 2026 | 3.07 | 3.11 | 3.11 | 3.17 | 3.06 | 206,419 |
| July 14, 2026 | 3.21 | 3.08 | 3.08 | 3.21 | 3.03 | 308,179 |
| July 13, 2026 | 3.28 | 3.18 | 3.18 | 3.28 | 3.08 | 346,174 |
| July 10, 2026 | 3.21 | 3.22 | 3.22 | 3.28 | 3.1 | 263,454 |
| July 09, 2026 | 3.04 | 3.21 | 3.21 | 3.24 | 3.04 | 239,340 |
| July 08, 2026 | 3.35 | 3.15 | 3.15 | 3.35 | 3.12 | 248,364 |
| July 07, 2026 | 3.12 | 3.26 | 3.26 | 3.31 | 3.12 | 313,075 |
| July 06, 2026 | 3.28 | 3.24 | 3.24 | 3.28 | 3.11 | 423,991 |
| July 03, 2026 | 3.2 | 3.27 | 3.27 | 3.3 | 3.16 | 315,667 |
| July 02, 2026 | 3.33 | 3.21 | 3.21 | 3.33 | 3.11 | 298,062 |
| July 01, 2026 | 3.22 | 3.2 | 3.2 | 3.3 | 3.15 | 300,345 |
| June 30, 2026 | 3.15 | 3.16 | 3.16 | 3.26 | 3.11 | 426,127 |
| June 29, 2026 | 3.3 | 3.17 | 3.17 | 3.35 | 3.15 | 346,724 |
| June 25, 2026 | 3.39 | 3.31 | 3.31 | 3.44 | 3.22 | 413,126 |
| June 24, 2026 | 3.03 | 3.32 | 3.32 | 3.32 | 3.02 | 823,291 |
| June 23, 2026 | 3.18 | 3.17 | 3.17 | 3.27 | 3.17 | 459,587 |
| June 22, 2026 | 3.36 | 3.33 | 3.33 | 3.43 | 3.33 | 996,837 |
| June 19, 2026 | 3.86 | 3.5 | 3.5 | 3.86 | 3.5 | 1.94M |
| June 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 164,240 |
| June 17, 2026 | 3.43 | 3.51 | 3.51 | 3.51 | 3.42 | 494,080 |
| June 16, 2026 | 3.38 | 3.35 | 3.35 | 3.39 | 3.12 | 930,898 |
| June 15, 2026 | 3.12 | 3.24 | 3.24 | 3.24 | 3.1 | 1.12M |
| June 12, 2026 | 2.99 | 3.09 | 3.09 | 3.11 | 2.83 | 1.62M |
| June 11, 2026 | 2.85 | 2.97 | 2.97 | 3.05 | 2.85 | 1.49M |
| June 10, 2026 | 2.95 | 2.95 | 2.95 | 3.05 | 2.95 | 1.88M |
| June 09, 2026 | 3.32 | 3.1 | 3.1 | 3.33 | 3.1 | 1.96M |
| June 08, 2026 | 3.22 | 3.26 | 3.26 | 3.49 | 3.22 | 1.29M |
| June 05, 2026 | 3.48 | 3.38 | 3.38 | 3.53 | 3.36 | 1.52M |
| June 04, 2026 | 3.62 | 3.53 | 3.53 | 3.67 | 3.46 | 759,158 |
| June 03, 2026 | 3.67 | 3.62 | 3.62 | 3.67 | 3.37 | 1.34M |
| 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 |
AD
