Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 5.60
-0.29 (-4.92%)
May 7, 2026, 3:29 PM IST
Osia Hyper Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 1,546,907 |
| May 6, 2026 | 5.33 | 5.89 | 5.33 | 5.89 | 5.89 | 4.99% | 9,286,863 |
| May 5, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.92% | 229,969 |
| May 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.99% | 250,731 |
| Apr 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.90% | 603,702 |
| Apr 29, 2026 | 7.21 | 7.21 | 6.53 | 6.53 | 6.53 | -4.95% | 6,252,068 |
| Apr 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 208,559 |
| Apr 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.97% | 129,617 |
| Apr 24, 2026 | 6.07 | 6.24 | 6.00 | 6.24 | 6.24 | 4.87% | 1,992,004 |
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.94% | 143,559 |
| Apr 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | 157,254 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 390,528 |
| Apr 20, 2026 | 4.72 | 5.15 | 4.72 | 5.15 | 5.15 | 4.89% | 9,056,976 |
| Apr 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91% | 63,137 |
| Apr 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.93% | 300,390 |
| Apr 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.94% | 27,821 |
| Apr 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 444,116 |
| Apr 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.92% | 243,655 |
| Apr 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | 244,631 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.84% | 145,571 |
| Apr 7, 2026 | 3.19 | 3.51 | 3.19 | 3.51 | 3.51 | 4.78% | 11,276,880 |
| Apr 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.83% | 2,278,662 |
| 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 |