Osia Hyper Retail Limited (NSE:OSIAHYPER)
India · Delayed Price · Currency is INR 3.210
-0.010 (-0.31%)
Jul 13, 2026, 3:29 PM IST
Osia Hyper Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.28 | 3.28 | 3.08 | 3.22 | - | - | 263,754 |
| 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 |
| 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 |