Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 2.450
-0.020 (-0.81%)
Sep 7, 2026, 3:29 PM IST
Osia Hyper Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2.47 | 2.54 | 2.38 | 2.45 | 2.45 | -0.81% | 319,369 |
| Sep 4, 2026 | 2.48 | 2.49 | 2.41 | 2.47 | 2.47 | -0.40% | 338,637 |
| Sep 3, 2026 | 2.46 | 2.50 | 2.41 | 2.48 | 2.48 | 0.81% | 256,528 |
| Sep 2, 2026 | 2.46 | 2.48 | 2.39 | 2.46 | 2.46 | 0.41% | 282,119 |
| Sep 1, 2026 | 2.47 | 2.50 | 2.41 | 2.45 | 2.45 | -0.41% | 276,513 |
| Aug 31, 2026 | 2.50 | 2.54 | 2.38 | 2.46 | 2.46 | -1.60% | 565,966 |
| Aug 28, 2026 | 2.66 | 2.66 | 2.48 | 2.50 | 2.50 | -4.21% | 442,138 |
| Aug 27, 2026 | 2.81 | 2.81 | 2.57 | 2.61 | 2.61 | -3.33% | 611,170 |
| Aug 26, 2026 | 2.77 | 2.77 | 2.67 | 2.70 | 2.70 | 1.89% | 225,847 |
| Aug 25, 2026 | 2.73 | 2.78 | 2.60 | 2.65 | 2.65 | -2.93% | 280,930 |
| Aug 24, 2026 | 2.73 | 2.81 | 2.73 | 2.73 | 2.73 | -4.88% | 771,070 |
| Aug 21, 2026 | 3.00 | 3.05 | 2.82 | 2.87 | 2.87 | -3.04% | 581,927 |
| Aug 20, 2026 | 2.97 | 2.97 | 2.83 | 2.96 | 2.96 | 4.59% | 1,827,260 |
| Aug 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 63,936 |
| Aug 18, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 4.65% | 408,435 |
| Aug 17, 2026 | 2.45 | 2.58 | 2.40 | 2.58 | 2.58 | 4.88% | 533,136 |
| Aug 14, 2026 | 2.43 | 2.50 | 2.41 | 2.46 | 2.46 | -2.77% | 468,397 |
| Aug 13, 2026 | 2.57 | 2.57 | 2.50 | 2.53 | 2.53 | -2.32% | 401,649 |
| Aug 12, 2026 | 2.68 | 2.68 | 2.52 | 2.59 | 2.59 | -1.52% | 482,173 |
| 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 |