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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	18.21	18.61	18.61	18.91	18.1	158,769
November 25, 2025	18.8	18.48	18.48	18.9	18.16	211,168
November 24, 2025	19.35	18.94	18.94	19.48	18.19	471,971
November 21, 2025	19.13	19.15	19.15	19.99	18.75	241,381
November 19, 2025	20.15	20.01	20.01	20.4	19.8	149,822
November 18, 2025	20.83	20.13	20.13	20.83	19.9	164,907
November 17, 2025	19.7	20.5	20.5	21.15	19.7	192,934
November 14, 2025	20.23	20.38	20.38	20.97	20.23	158,787
November 13, 2025	20.77	20.7	20.7	21.45	20.5	91,054
November 12, 2025	20.13	20.77	20.77	21.2	20.13	224,946
November 11, 2025	20.5	20.43	20.43	20.5	20	173,707
November 10, 2025	20	20.33	20.33	21	20	221,433
November 07, 2025	20.67	20.36	20.36	20.8	20.15	201,487
November 06, 2025	20.1	20.87	20.87	21	19.71	298,803
November 04, 2025	21.19	20.7	20.7	21.19	20.41	213,280
November 03, 2025	20.75	21.29	21.29	21.65	20.17	263,065
October 31, 2025	21.2	20.86	20.86	21.49	20.38	179,453
October 30, 2025	21.7	21.18	21.18	21.7	20.71	308,534
October 29, 2025	21.7	21.69	21.69	21.94	21.2	198,130
October 28, 2025	21.1	21.72	21.72	21.94	21.1	220,499
October 27, 2025	21.41	21.27	21.27	21.94	21.11	246,977
October 24, 2025	21.25	21.94	21.94	22.94	21.01	538,810
October 23, 2025	23.25	22.1	22.1	23.5	22.04	592,940
October 21, 2025	22.16	23.2	23.2	23.7	22.13	132,075
October 20, 2025	23.99	22.99	22.99	24.39	22.7	746,659
October 17, 2025	23.83	23.9	23.9	23.9	22.55	1.2M
October 16, 2025	22.77	22.77	22.77	22.77	22.5	625,135
October 15, 2025	20.49	21.69	21.69	21.69	19.75	399,769
October 14, 2025	19.85	20.66	20.66	20.95	19.85	1.06M
October 13, 2025	21.17	20.9	20.9	21.85	20.87	731,752
October 10, 2025	21.2	21.97	21.97	22.59	21.2	499,634
October 09, 2025	22	22.06	22.06	22.64	21.51	513,712
October 08, 2025	22.9	22.34	22.34	23.44	21.88	638,650
October 07, 2025	24	23.04	23.04	24.4	22.9	669,524
October 06, 2025	23.7	24.11	24.11	24.3	22.99	702,163
October 03, 2025	22.45	24.21	24.21	24.61	22.26	1.32M
October 01, 2025	24.45	23.44	23.44	24.45	23.44	594,712
September 30, 2025	24.12	24.68	24.68	25.3	22.9	2.33M
September 29, 2025	24.11	24.11	24.11	24.99	24.11	948,596
September 26, 2025	25.38	25.38	25.38	25.38	25.38	304,386
September 25, 2025	26.72	26.72	26.72	29.49	26.72	3.11M
September 24, 2025	29.59	28.13	28.13	30.75	28.13	1.42M
September 23, 2025	26.79	29.62	29.62	29.62	26.79	5.01M
September 22, 2025	28.21	28.21	28.21	28.21	28.21	260,376
September 19, 2025	29.7	29.7	29.7	29.7	29.7	292,092
September 18, 2025	33.08	31.27	31.27	33.08	31.27	1.55M
September 17, 2025	32.92	32.92	32.92	32.92	32.92	630,427
September 16, 2025	31.36	31.36	31.36	31.36	31.36	367,818
September 15, 2025	29.87	29.87	29.87	29.87	29.87	341,535
September 12, 2025	28.45	28.45	28.45	28.45	28.3	897,264
September 11, 2025	27.1	27.1	27.1	27.1	26.35	2.31M
September 10, 2025	24.59	25.81	25.81	25.81	24.59	1.7M
September 09, 2025	24.59	24.59	24.59	24.59	22.25	3.26M
September 08, 2025	23.42	23.42	23.42	23.42	21.7	1.33M

Osia Hyper Retail Limited (OSIAHYPER.NS) NSE