Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 10.50
-0.89 (-7.81%)
Feb 19, 2026, 3:29 PM IST
Osia Hyper Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 12.83 | 13.30 | 11.39 | 11.39 | 11.39 | -9.96% | 9,010,804 |
| Feb 17, 2026 | 13.30 | 13.50 | 12.39 | 12.65 | 12.65 | -4.09% | 776,159 |
| Feb 16, 2026 | 14.39 | 14.39 | 13.00 | 13.19 | 13.19 | -3.93% | 406,594 |
| Feb 13, 2026 | 14.00 | 14.01 | 12.83 | 13.73 | 13.73 | -2.83% | 1,036,244 |
| Feb 12, 2026 | 14.18 | 14.49 | 14.00 | 14.13 | 14.13 | -0.56% | 101,827 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.00 | 14.21 | 14.21 | -0.49% | 76,343 |
| Feb 10, 2026 | 14.32 | 14.44 | 14.20 | 14.28 | 14.28 | 0.56% | 110,246 |
| Feb 9, 2026 | 13.95 | 14.42 | 13.75 | 14.20 | 14.20 | 2.75% | 273,903 |
| Feb 6, 2026 | 14.12 | 14.12 | 13.70 | 13.82 | 13.82 | -1.71% | 142,871 |
| Feb 5, 2026 | 14.10 | 14.17 | 13.80 | 14.06 | 14.06 | 0.21% | 139,713 |
| Feb 4, 2026 | 14.29 | 14.29 | 13.90 | 14.03 | 14.03 | 0.72% | 144,819 |
| Feb 3, 2026 | 14.50 | 14.50 | 13.71 | 13.93 | 13.93 | -0.92% | 260,629 |
| Feb 2, 2026 | 13.95 | 14.26 | 13.80 | 14.06 | 14.06 | -1.13% | 130,165 |
| Feb 1, 2026 | 13.73 | 14.83 | 13.73 | 14.22 | 14.22 | 0.64% | 238,851 |
| Jan 30, 2026 | 13.86 | 14.40 | 13.69 | 14.13 | 14.13 | 0.50% | 140,478 |
| Jan 29, 2026 | 14.80 | 14.80 | 13.91 | 14.06 | 14.06 | -2.16% | 251,840 |
| Jan 28, 2026 | 14.33 | 14.79 | 14.09 | 14.37 | 14.37 | 0.77% | 118,221 |
| Jan 27, 2026 | 14.25 | 14.85 | 13.82 | 14.26 | 14.26 | -0.21% | 251,145 |
| Jan 23, 2026 | 14.04 | 14.85 | 13.80 | 14.29 | 14.29 | 0.99% | 415,957 |
| Jan 22, 2026 | 14.59 | 14.59 | 13.98 | 14.15 | 14.15 | 0.57% | 170,887 |
| Jan 21, 2026 | 13.50 | 14.32 | 13.50 | 14.07 | 14.07 | 3.15% | 335,322 |
| Jan 20, 2026 | 13.87 | 14.01 | 13.54 | 13.64 | 13.64 | -1.30% | 218,389 |
| Jan 19, 2026 | 14.25 | 14.29 | 13.70 | 13.82 | 13.82 | -3.29% | 291,401 |
| Jan 16, 2026 | 14.26 | 14.56 | 14.12 | 14.29 | 14.29 | 0.42% | 189,765 |
| Jan 14, 2026 | 14.49 | 14.49 | 13.86 | 14.23 | 14.23 | -1.86% | 308,147 |
| Jan 13, 2026 | 15.50 | 15.79 | 14.34 | 14.50 | 14.50 | -3.91% | 632,058 |
| Jan 12, 2026 | 14.30 | 15.09 | 13.87 | 15.09 | 15.09 | 4.94% | 368,595 |
| Jan 9, 2026 | 15.33 | 15.33 | 14.25 | 14.38 | 14.38 | -2.38% | 263,537 |
| Jan 8, 2026 | 15.43 | 15.43 | 14.55 | 14.73 | 14.73 | -2.90% | 209,200 |
| Jan 7, 2026 | 14.88 | 15.40 | 14.84 | 15.17 | 15.17 | 1.40% | 223,174 |
| Jan 6, 2026 | 15.19 | 15.62 | 14.55 | 14.96 | 14.96 | -1.06% | 309,762 |
| Jan 5, 2026 | 15.50 | 15.84 | 14.96 | 15.12 | 15.12 | -2.95% | 268,352 |
| Jan 2, 2026 | 15.80 | 16.19 | 15.44 | 15.58 | 15.58 | -4.12% | 1,112,854 |
| Jan 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.97% | 98,989 |
| Dec 31, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 4.95% | 84,804 |
| Dec 30, 2025 | 14.35 | 14.75 | 14.07 | 14.75 | 14.75 | 4.98% | 165,296 |
| Dec 29, 2025 | 14.20 | 14.50 | 13.87 | 14.05 | 14.05 | -3.57% | 1,318,222 |
| Dec 26, 2025 | 15.50 | 15.51 | 14.57 | 14.57 | 14.57 | -4.96% | 1,566,790 |
| Dec 24, 2025 | 15.99 | 16.37 | 15.33 | 15.33 | 15.33 | -4.96% | 1,183,213 |
| Dec 23, 2025 | 16.95 | 17.08 | 16.13 | 16.13 | 16.13 | -4.95% | 1,342,587 |
| Dec 22, 2025 | 16.69 | 17.14 | 16.57 | 16.97 | 16.97 | 3.92% | 1,172,033 |
| Dec 19, 2025 | 16.82 | 16.82 | 16.14 | 16.33 | 16.33 | -3.09% | 421,547 |
| Dec 18, 2025 | 16.99 | 17.85 | 16.52 | 16.85 | 16.85 | -3.05% | 1,608,238 |
| Dec 17, 2025 | 17.62 | 19.20 | 17.38 | 17.38 | 17.38 | -4.98% | 1,119,107 |
| Dec 16, 2025 | 19.00 | 19.91 | 18.29 | 18.29 | 18.29 | -4.99% | 1,168,357 |
| Dec 15, 2025 | 19.25 | 19.25 | 18.68 | 19.25 | 19.25 | 4.96% | 882,936 |
| Dec 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 4.98% | 175,842 |
| Dec 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 4.99% | 60,135 |
| Dec 10, 2025 | 15.75 | 16.64 | 15.25 | 16.64 | 16.64 | 4.98% | 248,463 |
| Dec 9, 2025 | 16.80 | 16.80 | 15.66 | 15.85 | 15.85 | -3.82% | 1,050,861 |