Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 3.620
+0.110 (3.13%)
Jun 3, 2026, 3:30 PM IST
Osia Hyper Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.67 | 3.67 | 3.37 | 3.63 | - | 3.42% | 1,323,200 |
| Jun 2, 2026 | 3.29 | 3.62 | 3.29 | 3.51 | 3.51 | 1.45% | 2,192,048 |
| Jun 1, 2026 | 3.47 | 3.49 | 3.46 | 3.46 | 3.46 | -4.95% | 803,999 |
| May 29, 2026 | 3.64 | 3.83 | 3.64 | 3.64 | 3.64 | -4.96% | 3,020,214 |
| May 27, 2026 | 3.49 | 3.85 | 3.49 | 3.83 | 3.83 | 4.36% | 3,405,708 |
| May 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.92% | 1,064,148 |
| May 25, 2026 | 3.89 | 4.18 | 3.86 | 3.86 | 3.86 | -4.93% | 2,286,779 |
| May 22, 2026 | 3.75 | 4.07 | 3.69 | 4.06 | 4.06 | 4.64% | 5,537,751 |
| May 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | 1,072,143 |
| May 20, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -4.90% | 953,532 |
| May 19, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -4.88% | 828,829 |
| May 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.85% | 565,964 |
| May 15, 2026 | 4.96 | 4.96 | 4.74 | 4.74 | 4.74 | -4.82% | 580,292 |
| May 14, 2026 | 5.15 | 5.19 | 4.85 | 4.98 | 4.98 | -0.99% | 793,034 |
| May 13, 2026 | 4.70 | 5.05 | 4.58 | 5.03 | 5.03 | 4.57% | 1,701,901 |
| May 12, 2026 | 4.81 | 5.26 | 4.81 | 4.81 | 4.81 | -4.94% | 4,020,097 |
| May 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 319,138 |
| May 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 397,782 |
| 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 |