Skip to main content
logo
Oasis Securities Limited (BOM:512489)
India flag India · Delayed Price · Currency is INR
16.18
+0.09 (0.56%)
At close: Nov 9, 2026

Oasis Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202616.4916.8016.0016.1816.180.56%1,227
Nov 8, 202616.0916.0916.0916.0916.094.96%3,746
Nov 6, 202615.9616.0015.0515.3315.330.20%11,430
Nov 5, 202615.7016.2515.2415.3015.30-4.61%18,670
Nov 4, 202615.9716.3615.9716.0416.042.89%11,825
Nov 3, 202615.2516.6515.2515.5915.59-1.95%5,976
Nov 2, 202616.6217.4015.9015.9015.90-4.33%1,976
Oct 30, 202616.6316.6315.5016.6216.624.20%739
Oct 29, 202615.7216.0315.5015.9515.954.45%5,405
Oct 28, 202614.6215.2714.5515.2715.274.95%776
Oct 27, 202614.5515.0014.5514.5514.550.62%431
Oct 26, 202614.4615.0014.4614.4614.460.70%10,474
Oct 23, 202615.2715.2714.3514.3614.36-1.31%35,870
Oct 22, 202615.2015.2414.2014.5514.550.21%3,500
Oct 21, 202615.1515.9014.5014.5214.52-4.16%99,133
Oct 19, 202615.9316.6515.1515.1515.15-4.48%9,532
Oct 16, 202614.5115.8614.5115.8615.864.96%3,369
Oct 15, 202615.4315.4314.1515.1115.112.79%9,835
Oct 14, 202613.7214.7013.7214.7014.705.00%12,728
Oct 13, 202614.1814.3613.9514.0014.002.34%6,642
Oct 12, 202613.6514.7413.6513.6813.68-4.00%3,946
Oct 9, 202614.9915.2913.9514.2514.25-2.20%1,811
Oct 8, 202614.9514.9613.7614.5714.572.25%68,933
Oct 7, 202615.1015.1014.2514.2514.25-3.98%2,004
Oct 6, 202614.5414.8414.5414.8414.844.95%1,239
Oct 5, 202614.1414.1414.0014.1414.141.43%1,113
Oct 1, 202614.5014.5013.9113.9413.94-3.86%16,286
Sep 30, 202614.4015.3014.4014.5014.50-1.89%533
Sep 29, 202614.6514.9714.3614.7814.783.28%4,731
Sep 28, 202615.1515.3014.3114.3114.31-3.64%23,866
Sep 25, 202614.7315.9014.7314.8514.85-4.01%1,830
Sep 24, 202615.6016.6915.2915.4715.47-2.83%45,297
Sep 23, 202616.4016.7015.2515.9215.92-20,301
Sep 22, 202616.6717.0015.8115.9215.92-3.52%34,337
Sep 21, 202616.5016.9516.4516.5016.500.61%8,545
Sep 18, 202616.9917.0016.2216.4016.40-0.79%44,129
Sep 17, 202616.9917.2416.0316.5316.53-1.96%44,342
Sep 16, 202616.7817.3516.0316.8616.86-6,769
Sep 15, 202617.5017.5016.2116.8616.86-0.82%6,099
Sep 11, 202615.7117.2015.7117.0017.003.03%19,674
Sep 10, 202617.7917.7916.3816.5016.50-4.01%18,717
Sep 9, 202617.7217.7216.4617.1917.190.88%18,766
Sep 8, 202616.5017.2215.6417.0417.043.90%27,294
Sep 7, 202616.0016.4315.5016.4016.404.79%13,639
Sep 4, 202615.6515.6514.7015.6515.654.96%11,451
Sep 3, 202615.9016.0014.8514.9114.91-3.87%20,167
Sep 2, 202615.3516.6515.3515.5115.51-0.77%3,906
Sep 1, 202617.9417.9415.1515.6315.63-4.75%125,910
Aug 31, 202616.3916.4414.6016.4116.419.77%74,711
Aug 28, 202613.8815.6613.8814.9514.954.99%97,256