Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 2.550
-0.080 (-3.04%)
Aug 12, 2026, 2:38 PM IST
Osia Hyper Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.72 | 2.72 | 2.63 | 2.63 | 2.63 | -1.87% | 574,954 |
| Aug 10, 2026 | 2.67 | 2.80 | 2.65 | 2.68 | 2.68 | -3.25% | 546,257 |
| Aug 7, 2026 | 2.74 | 2.84 | 2.67 | 2.77 | 2.77 | 0.73% | 552,004 |
| Aug 6, 2026 | 2.81 | 2.87 | 2.67 | 2.75 | 2.75 | -2.14% | 1,131,519 |
| Aug 5, 2026 | 2.97 | 3.00 | 2.80 | 2.81 | 2.81 | -4.42% | 1,371,797 |
| Aug 4, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | 1.03% | 233,478 |
| Aug 3, 2026 | 2.95 | 3.01 | 2.85 | 2.91 | 2.91 | 0.69% | 321,474 |
| Jul 31, 2026 | 2.88 | 2.93 | 2.85 | 2.89 | 2.89 | 0.35% | 200,839 |
| Jul 30, 2026 | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | -1.03% | 353,145 |
| Jul 29, 2026 | 2.95 | 3.04 | 2.90 | 2.91 | 2.91 | -1.02% | 552,951 |
| Jul 28, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 284,571 |
| Jul 27, 2026 | 2.99 | 3.01 | 2.89 | 2.96 | 2.96 | -1.00% | 324,614 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.92 | 2.99 | 2.99 | -0.66% | 145,291 |
| Jul 23, 2026 | 3.10 | 3.10 | 2.88 | 3.01 | 3.01 | 1.69% | 430,844 |
| Jul 22, 2026 | 3.03 | 3.05 | 2.91 | 2.96 | 2.96 | -1.33% | 159,654 |
| Jul 21, 2026 | 3.00 | 3.06 | 2.91 | 3.00 | 3.00 | 0.67% | 255,476 |
| Jul 20, 2026 | 2.96 | 3.12 | 2.90 | 2.98 | 2.98 | -1.32% | 380,119 |
| Jul 17, 2026 | 3.00 | 3.07 | 3.00 | 3.02 | 3.02 | -0.66% | 313,215 |
| Jul 16, 2026 | 3.10 | 3.20 | 2.96 | 3.04 | 3.04 | -2.25% | 350,324 |
| Jul 15, 2026 | 3.07 | 3.17 | 3.06 | 3.11 | 3.11 | 0.97% | 206,419 |
| Jul 14, 2026 | 3.21 | 3.21 | 3.03 | 3.08 | 3.08 | -3.14% | 307,679 |
| Jul 13, 2026 | 3.28 | 3.28 | 3.08 | 3.18 | 3.18 | -1.24% | 345,727 |
| Jul 10, 2026 | 3.21 | 3.28 | 3.10 | 3.22 | 3.22 | 0.31% | 263,454 |
| Jul 9, 2026 | 3.04 | 3.24 | 3.04 | 3.21 | 3.21 | 1.90% | 233,309 |
| Jul 8, 2026 | 3.35 | 3.35 | 3.12 | 3.15 | 3.15 | -3.37% | 248,364 |
| Jul 7, 2026 | 3.12 | 3.31 | 3.12 | 3.26 | 3.26 | 0.62% | 313,070 |
| Jul 6, 2026 | 3.28 | 3.28 | 3.11 | 3.24 | 3.24 | -0.92% | 423,991 |
| Jul 3, 2026 | 3.20 | 3.30 | 3.16 | 3.27 | 3.27 | 1.87% | 315,667 |
| Jul 2, 2026 | 3.33 | 3.33 | 3.11 | 3.21 | 3.21 | 0.31% | 297,912 |
| Jul 1, 2026 | 3.22 | 3.30 | 3.15 | 3.20 | 3.20 | 1.27% | 295,037 |
| Jun 30, 2026 | 3.15 | 3.26 | 3.11 | 3.16 | 3.16 | -0.32% | 413,496 |
| Jun 29, 2026 | 3.30 | 3.35 | 3.15 | 3.17 | 3.17 | -4.23% | 346,724 |
| Jun 25, 2026 | 3.39 | 3.44 | 3.22 | 3.31 | 3.31 | -0.30% | 402,917 |
| Jun 24, 2026 | 3.03 | 3.32 | 3.02 | 3.32 | 3.32 | 4.73% | 814,762 |
| Jun 23, 2026 | 3.18 | 3.27 | 3.17 | 3.17 | 3.17 | -4.80% | 459,349 |
| Jun 22, 2026 | 3.36 | 3.43 | 3.33 | 3.33 | 3.33 | -4.86% | 996,837 |
| Jun 19, 2026 | 3.86 | 3.86 | 3.50 | 3.50 | 3.50 | -4.89% | 1,941,121 |
| Jun 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.84% | 163,033 |
| Jun 17, 2026 | 3.43 | 3.51 | 3.42 | 3.51 | 3.51 | 4.78% | 485,723 |
| Jun 16, 2026 | 3.38 | 3.39 | 3.12 | 3.35 | 3.35 | 3.40% | 928,543 |
| Jun 15, 2026 | 3.12 | 3.24 | 3.10 | 3.24 | 3.24 | 4.85% | 1,116,880 |
| Jun 12, 2026 | 2.99 | 3.11 | 2.83 | 3.09 | 3.09 | 4.04% | 1,623,546 |
| Jun 11, 2026 | 2.85 | 3.05 | 2.85 | 2.97 | 2.97 | 0.68% | 1,488,459 |
| Jun 10, 2026 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | -4.84% | 1,883,923 |
| Jun 9, 2026 | 3.32 | 3.33 | 3.10 | 3.10 | 3.10 | -4.91% | 1,956,847 |
| Jun 8, 2026 | 3.22 | 3.49 | 3.22 | 3.26 | 3.26 | -3.55% | 1,279,418 |
| Jun 5, 2026 | 3.48 | 3.53 | 3.36 | 3.38 | 3.38 | -4.25% | 1,517,582 |
| Jun 4, 2026 | 3.62 | 3.67 | 3.46 | 3.53 | 3.53 | -2.49% | 759,158 |
| Jun 3, 2026 | 3.67 | 3.67 | 3.37 | 3.62 | 3.62 | 3.13% | 1,337,512 |
| Jun 2, 2026 | 3.29 | 3.62 | 3.29 | 3.51 | 3.51 | 1.45% | 2,192,048 |