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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.52	10.98	10.98	10.98	10.43	447,924
February 19, 2026	11.2	10.46	10.46	11.47	10.35	2.92M
February 18, 2026	12.83	11.39	11.39	13.3	11.39	9.02M
February 17, 2026	13.3	12.65	12.65	13.5	12.39	776,389
February 16, 2026	14.39	13.19	13.19	14.39	13	410,794
February 13, 2026	14	13.73	13.73	14.01	12.83	1.04M
February 12, 2026	14.18	14.13	14.13	14.49	14	102,201
February 11, 2026	14.5	14.21	14.21	14.5	14	76,871
February 10, 2026	14.32	14.28	14.28	14.44	14.2	110,346
February 09, 2026	13.95	14.2	14.2	14.42	13.75	274,670
February 06, 2026	14.12	13.82	13.82	14.12	13.7	142,771
February 05, 2026	14.1	14.06	14.06	14.17	13.8	145,713
February 04, 2026	14.29	14.03	14.03	14.29	13.9	146,247
February 03, 2026	14.5	13.93	13.93	14.5	13.71	260,929
February 02, 2026	13.95	14.06	14.06	14.26	13.8	139,210
February 01, 2026	13.73	14.22	14.22	14.83	13.73	238,851
January 30, 2026	13.86	14.13	14.13	14.4	13.69	140,517
January 29, 2026	14.8	14.06	14.06	14.8	13.91	252,260
January 28, 2026	14.33	14.37	14.37	14.79	14.09	118,419
January 27, 2026	14.25	14.26	14.26	14.85	13.82	251,265
January 23, 2026	14.04	14.29	14.29	14.85	13.8	415,935
January 22, 2026	14.59	14.15	14.15	14.59	13.98	172,869
January 21, 2026	13.5	14.07	14.07	14.32	13.5	335,672
January 20, 2026	13.87	13.64	13.64	14.01	13.54	218,389
January 19, 2026	14.25	13.82	13.82	14.29	13.7	291,829
January 16, 2026	14.26	14.18	14.18	14.56	14.12	190,680
January 14, 2026	14.49	14.23	14.23	14.49	13.86	308,147
January 13, 2026	15.5	14.5	14.5	15.79	14.34	632,458
January 12, 2026	14.3	15.09	15.09	15.09	13.87	373,559
January 09, 2026	15.33	14.38	14.38	15.33	14.25	263,537
January 08, 2026	15.43	14.73	14.73	15.43	14.55	209,200
January 07, 2026	14.88	15.17	15.17	15.4	14.84	223,174
January 06, 2026	15.19	14.96	14.96	15.62	14.55	309,762
January 05, 2026	15.5	15.12	15.12	15.84	14.96	268,676
January 02, 2026	15.8	15.58	15.58	16.19	15.44	1.11M
January 01, 2026	16.25	16.25	16.25	16.25	16.25	100,789
December 31, 2025	15.48	15.48	15.48	15.48	15.48	85,705
December 30, 2025	14.35	14.75	14.75	14.75	14.07	165,486
December 29, 2025	14.2	14.05	14.05	14.5	13.87	1.32M
December 26, 2025	15.5	14.57	14.57	15.51	14.57	1.57M
December 24, 2025	15.99	15.33	15.33	16.37	15.33	1.18M
December 23, 2025	16.95	16.13	16.13	17.08	16.13	1.34M
December 22, 2025	16.69	16.97	16.97	17.14	16.57	1.17M
December 19, 2025	16.82	16.33	16.33	16.82	16.14	421,547
December 18, 2025	16.99	16.85	16.85	17.85	16.52	1.61M
December 17, 2025	17.62	17.38	17.38	19.2	17.38	1.12M
December 16, 2025	19	18.29	18.29	19.91	18.29	1.17M
December 15, 2025	19.25	19.25	19.25	19.25	18.68	883,211
December 12, 2025	18.34	18.34	18.34	18.34	18.34	177,450
December 11, 2025	17.47	17.47	17.47	17.47	17.47	60,535
December 10, 2025	15.75	16.64	16.64	16.64	15.25	253,540
December 09, 2025	16.8	15.85	15.85	16.8	15.66	1.05M
December 08, 2025	16.49	16.48	16.48	17.31	16.05	371,488
December 05, 2025	16.15	16.49	16.49	16.7	15.51	222,425
December 04, 2025	16.13	16.23	16.23	17.18	16.13	684,335
December 03, 2025	17.69	16.98	16.98	17.69	16.98	239,341
December 02, 2025	18.05	17.88	17.88	18.62	17.52	144,008
December 01, 2025	18.33	18.29	18.29	18.72	18.01	162,325
November 28, 2025	18.23	18.33	18.33	18.95	18.05	119,523
November 27, 2025	18.61	18.55	18.55	18.98	18.4	73,387

Osia Hyper Retail Limited (OSIAHYPER.NS) NSE