Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 3.520
-0.180 (-4.86%)
Apr 2, 2026, 3:29 PM IST
Osia Hyper Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 504,308 |
| Apr 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.88% | 920,174 |
| Mar 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 460,166 |
| Mar 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.88% | 371,695 |
| Mar 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 682,715 |
| Mar 24, 2026 | 4.52 | 4.67 | 4.52 | 4.52 | 4.52 | -4.84% | 12,239,090 |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 347,732 |
| Mar 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.95% | 1,166,882 |
| Mar 19, 2026 | 5.25 | 5.48 | 5.25 | 5.25 | 5.25 | -4.89% | 4,144,789 |
| Mar 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.99% | 1,094,418 |
| Mar 17, 2026 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -4.91% | 3,918,779 |
| Mar 16, 2026 | 6.45 | 6.69 | 6.07 | 6.11 | 6.11 | -4.23% | 4,692,873 |
| Mar 13, 2026 | 6.36 | 6.54 | 6.36 | 6.38 | 6.38 | -4.63% | 3,844,367 |
| Mar 12, 2026 | 6.83 | 6.90 | 6.69 | 6.69 | 6.69 | -4.97% | 675,907 |
| Mar 11, 2026 | 7.12 | 7.44 | 7.04 | 7.04 | 7.04 | -4.99% | 3,934,229 |
| Mar 10, 2026 | 7.93 | 8.01 | 7.41 | 7.41 | 7.41 | -4.88% | 2,929,422 |
| Mar 9, 2026 | 8.09 | 8.09 | 7.76 | 7.79 | 7.79 | -4.53% | 1,217,292 |
| Mar 6, 2026 | 8.37 | 8.37 | 7.95 | 8.16 | 8.16 | 0.49% | 565,694 |
| Mar 5, 2026 | 8.20 | 8.42 | 7.98 | 8.12 | 8.12 | 1.25% | 1,233,187 |
| Mar 4, 2026 | 7.80 | 8.49 | 7.79 | 8.02 | 8.02 | -2.20% | 2,003,531 |
| Mar 2, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -4.98% | 1,164,854 |
| Feb 27, 2026 | 8.75 | 8.89 | 8.63 | 8.63 | 8.63 | -4.96% | 2,428,750 |
| Feb 26, 2026 | 9.35 | 9.59 | 9.08 | 9.08 | 9.08 | -4.92% | 5,472,897 |
| Feb 25, 2026 | 9.58 | 10.21 | 9.43 | 9.55 | 9.55 | -3.73% | 3,815,394 |
| Feb 24, 2026 | 10.11 | 10.25 | 9.92 | 9.92 | 9.92 | -4.98% | 2,577,351 |
| Feb 23, 2026 | 11.52 | 11.52 | 10.44 | 10.44 | 10.44 | -4.92% | 2,906,580 |
| Feb 20, 2026 | 10.52 | 10.98 | 10.43 | 10.98 | 10.98 | 4.97% | 446,924 |
| Feb 19, 2026 | 11.20 | 11.47 | 10.35 | 10.46 | 10.46 | -8.17% | 2,922,684 |
| 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 |