Oasis Securities Limited (BOM:512489)
India · Delayed Price · Currency is INR 11.84
-2.54 (-17.66%)
At close: Jan 23, 2026
Oasis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.67 | 14.80 | 11.62 | 11.84 | 11.84 | -17.66% | 37,262 |
| Jan 22, 2026 | 13.80 | 14.50 | 13.50 | 14.38 | 14.38 | 5.19% | 3,226 |
| Jan 21, 2026 | 15.80 | 18.40 | 13.60 | 13.67 | 13.67 | -19.59% | 130,944 |
| Jan 20, 2026 | 17.00 | 17.75 | 17.00 | 17.00 | 17.00 | -4.23% | 276 |
| Jan 19, 2026 | 17.05 | 19.00 | 17.05 | 17.75 | 17.75 | -3.01% | 50,061 |
| Jan 16, 2026 | 18.38 | 18.38 | 17.11 | 18.30 | 18.30 | -0.44% | 2,210 |
| Jan 14, 2026 | 18.90 | 18.90 | 16.18 | 18.38 | 18.38 | 5.69% | 149 |
| Jan 13, 2026 | 18.50 | 18.50 | 16.05 | 17.39 | 17.39 | -1.42% | 8,512 |
| Jan 12, 2026 | 18.50 | 18.50 | 16.90 | 17.64 | 17.64 | 2.44% | 2,353 |
| Jan 9, 2026 | 18.80 | 18.80 | 16.90 | 17.22 | 17.22 | -3.20% | 2,323 |
| Jan 8, 2026 | 19.59 | 19.59 | 17.02 | 17.79 | 17.79 | -8.77% | 3,323 |
| Jan 7, 2026 | 19.24 | 19.90 | 19.24 | 19.50 | 19.50 | 1.35% | 162 |
| Jan 6, 2026 | 19.59 | 19.59 | 17.79 | 19.24 | 19.24 | 1.00% | 425 |
| Jan 5, 2026 | 19.90 | 19.90 | 17.60 | 19.05 | 19.05 | 0.26% | 1,366 |
| Jan 2, 2026 | 18.75 | 19.50 | 18.02 | 19.00 | 19.00 | 1.33% | 1,495 |
| Jan 1, 2026 | 19.80 | 19.80 | 17.74 | 18.75 | 18.75 | 1.35% | 1,014 |
| Dec 31, 2025 | 19.01 | 19.01 | 18.50 | 18.50 | 18.50 | -2.63% | 126 |
| Dec 30, 2025 | 18.87 | 19.01 | 18.87 | 19.00 | 19.00 | 0.21% | 1,574 |
| Dec 29, 2025 | 19.31 | 19.31 | 17.61 | 18.96 | 18.96 | -1.35% | 1,626 |
| Dec 26, 2025 | 18.00 | 19.35 | 17.83 | 19.22 | 19.22 | 7.80% | 586 |
| Dec 24, 2025 | 19.37 | 19.37 | 17.50 | 17.83 | 17.83 | -5.71% | 2,285 |
| Dec 23, 2025 | 19.40 | 19.40 | 18.00 | 18.91 | 18.91 | 2.33% | 484 |
| Dec 22, 2025 | 19.90 | 19.90 | 16.90 | 18.48 | 18.48 | 1.37% | 2,509 |
| Dec 19, 2025 | 18.98 | 18.98 | 18.05 | 18.23 | 18.23 | 0.16% | 933 |
| Dec 18, 2025 | 18.75 | 19.74 | 17.21 | 18.20 | 18.20 | -2.93% | 4,419 |
| Dec 17, 2025 | 19.35 | 19.35 | 18.70 | 18.75 | 18.75 | -3.55% | 438 |
| Dec 16, 2025 | 21.00 | 21.00 | 18.13 | 19.44 | 19.44 | 1.78% | 10,001 |
| Dec 15, 2025 | 18.00 | 19.37 | 18.00 | 19.10 | 19.10 | 4.43% | 813 |
| Dec 12, 2025 | 19.00 | 20.40 | 18.05 | 18.29 | 18.29 | -5.43% | 4,123 |
| Dec 11, 2025 | 19.88 | 19.88 | 18.01 | 19.34 | 19.34 | 1.68% | 1,120 |
| Dec 10, 2025 | 19.75 | 20.48 | 19.00 | 19.02 | 19.02 | -3.70% | 617 |
| Dec 9, 2025 | 19.64 | 19.96 | 17.90 | 19.75 | 19.75 | 2.60% | 1,126 |
| Dec 8, 2025 | 19.85 | 20.00 | 17.85 | 19.25 | 19.25 | -2.92% | 3,713 |
| Dec 5, 2025 | 20.51 | 20.51 | 19.05 | 19.83 | 19.83 | -2.79% | 6,585 |
| Dec 4, 2025 | 20.41 | 21.83 | 19.51 | 20.40 | 20.40 | -7.19% | 31,663 |
| Dec 3, 2025 | 22.00 | 22.90 | 20.23 | 21.98 | 21.98 | 4.67% | 135 |
| Dec 2, 2025 | 21.13 | 22.00 | 20.05 | 21.00 | 21.00 | -0.62% | 1,021 |
| Dec 1, 2025 | 22.70 | 22.70 | 20.06 | 21.13 | 21.13 | -0.70% | 724 |
| Nov 28, 2025 | 20.06 | 21.78 | 20.06 | 21.28 | 21.28 | 6.08% | 479 |
| Nov 27, 2025 | 21.50 | 21.50 | 20.02 | 20.06 | 20.06 | -2.19% | 2,264 |
| Nov 26, 2025 | 21.99 | 21.99 | 20.50 | 20.51 | 20.51 | -4.25% | 18,754 |
| Nov 25, 2025 | 22.68 | 22.68 | 21.00 | 21.42 | 21.42 | 1.66% | 4,421 |
| Nov 24, 2025 | 24.30 | 24.30 | 21.00 | 21.07 | 21.07 | -5.77% | 7,501 |
| Nov 21, 2025 | 21.85 | 23.49 | 21.85 | 22.36 | 22.36 | 3.71% | 1,058 |
| Nov 20, 2025 | 22.99 | 23.79 | 21.35 | 21.56 | 21.56 | -2.88% | 4,676 |
| Nov 19, 2025 | 23.25 | 23.25 | 22.20 | 22.20 | 22.20 | 0.05% | 2,891 |
| Nov 18, 2025 | 23.99 | 23.99 | 22.00 | 22.19 | 22.19 | -2.07% | 5,127 |
| Nov 17, 2025 | 22.43 | 24.50 | 21.50 | 22.66 | 22.66 | - | 1,946 |
| Nov 14, 2025 | 24.00 | 25.29 | 22.40 | 22.66 | 22.66 | -6.01% | 2,816 |
| Nov 13, 2025 | 25.90 | 25.90 | 23.70 | 24.11 | 24.11 | -2.47% | 9,319 |