Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Osia Hyper Retail Limited (OSIAHYPER.NS)

Compare
25.56
-0.89
(-3.36%)
At close: April 17 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.4527.2125.3625.5625.56614,914
Apr 16, 202526.0027.2225.7126.4526.45467,433
Apr 15, 202525.2026.1425.0026.1326.13411,813
Apr 11, 202524.2524.9423.8824.9024.90466,925
Apr 9, 202523.6324.4023.1823.7623.76134,499
Apr 8, 202524.3024.3023.3423.6323.63157,025
Apr 7, 202523.1623.6422.9323.3023.30702,202
Apr 4, 202524.5824.5923.8024.1424.14240,202
Apr 3, 202524.1824.7923.9924.5824.58289,262
Apr 2, 202524.0625.2623.7024.0124.011,171,876
Apr 1, 202524.7425.5523.5724.2024.201,733,674
Mar 28, 202525.2526.5324.2124.8224.821,126,141
Mar 27, 202525.7127.2025.1625.4525.45767,174
Mar 26, 202528.0129.2726.4926.4926.49330,303
Mar 25, 202529.8029.8027.6027.8927.89599,675
Mar 24, 202528.6728.7128.0828.7128.71508,607
Mar 21, 202526.7527.5426.5027.3527.35632,370
Mar 20, 202525.7226.6025.1526.2326.23572,727
Mar 19, 202525.2125.4724.7525.3425.34698,497
Mar 18, 202523.1723.1723.1723.1723.17-
Mar 17, 202524.4924.9523.0123.1723.17430,950
Mar 13, 202524.1524.5523.8024.1124.11337,569
Mar 12, 202525.2526.1323.7724.1324.13489,739
Mar 11, 202526.0026.0024.7324.8924.89547,182
Mar 10, 202528.2628.2625.5726.0426.041,138,191
Mar 7, 202526.9226.9226.7226.9226.92237,328
Mar 6, 202525.3025.6425.0025.6425.64138,230
Mar 5, 202522.5024.4222.4824.4224.42228,459
Mar 4, 202524.0024.4023.2023.2623.26705,278
Mar 3, 202524.7125.8924.2524.4324.43740,445
Feb 28, 202525.0225.5324.6624.6624.66299,408
Feb 27, 202526.3127.4925.8025.9625.96272,739
Feb 25, 202527.0027.6526.2027.1627.16232,168
Feb 24, 202528.1128.1125.7027.2327.23447,312
Feb 21, 202525.3026.9425.3026.9426.94279,635
Feb 20, 202524.4425.6624.1025.6625.66142,972
Feb 19, 202525.8026.2224.3724.4424.44643,891
Feb 18, 202527.0027.0025.6625.6625.66416,947
Feb 17, 202528.9028.9026.9327.0227.02382,569
Feb 14, 202526.9528.8726.2228.3528.35514,776
Feb 13, 202527.9728.2027.1627.5027.5048,416
Feb 12, 202527.2528.2026.3527.7027.70292,922
Feb 11, 202528.2329.5027.1827.7427.74204,749
Feb 10, 202528.4029.2528.2228.6228.62135,302
Feb 7, 202529.0029.8028.2529.2529.25128,893
Feb 6, 202529.9929.9928.0029.0429.04181,678
Feb 5, 202528.1429.0127.5029.0129.01197,098
Feb 4, 202526.9627.8426.1527.6327.63158,406
Feb 3, 202526.9527.2825.9226.9626.96290,779
Feb 1, 202527.8727.8726.0027.2927.29320,579
Jan 31, 202526.2028.2426.2027.1827.18281,488
Jan 30, 202528.8028.8927.5327.5527.55405,255
Jan 29, 202527.4129.4627.1528.9828.98460,534
Jan 28, 202528.0228.4526.6128.0628.06374,984
Jan 27, 202528.0028.6427.5128.0228.02225,262
Jan 24, 202528.8929.5028.0128.3828.38113,437
Jan 23, 202529.4829.8928.5028.8928.89123,347
Jan 22, 202529.2430.5028.0529.0329.03170,232
Jan 21, 202529.9931.2529.0029.2429.24265,861
Jan 20, 202529.6630.7929.5030.0430.04152,704
Jan 17, 202531.4531.4529.6530.5130.51276,880
Jan 16, 202531.0031.6929.9031.1331.13161,913
Jan 15, 202529.9830.2129.0030.1930.19274,656
Jan 14, 202527.2128.7826.0328.7828.78213,652
Jan 13, 202528.3029.7927.3527.4127.41457,860
Jan 10, 202528.7929.2528.7928.7928.79105,797
Jan 9, 202529.3830.1029.3829.3829.38125,193
Jan 8, 202529.9830.8529.9829.9829.9878,238
Jan 7, 202530.6030.6030.6030.6030.6090,956
Jan 6, 202530.0031.2330.0030.0030.00180,682
Jan 3, 202530.6230.6230.6230.6230.6270,527
Jan 2, 202530.0230.0230.0230.0230.02248,622
Jan 1, 202529.4429.4429.4429.4429.4490,447
Dec 31, 202428.8728.8727.7628.8728.87297,464
Dec 30, 202428.3329.4828.3328.3328.33172,737
Dec 27, 202428.9129.5128.9128.9128.91146,537
Dec 26, 202429.5130.7229.5129.5129.51110,573
Dec 24, 202430.1230.7230.1230.1230.12122,404
Dec 23, 202430.1231.0030.1230.1230.12151,886
Dec 20, 202430.7431.3630.7330.7430.74179,350
Dec 19, 202431.3632.0031.3631.3631.36180,206
Dec 18, 202432.0032.5031.9532.0032.0065,832
Dec 17, 202432.6033.9332.6032.6032.60269,146
Dec 16, 202433.2733.9533.2733.2733.2789,649
Dec 13, 202433.9533.9533.9533.9533.9546,226
Dec 12, 202434.6534.6834.0034.6534.6577,032
Dec 11, 202434.6834.6834.0034.6834.68151,751
Dec 10, 202434.0034.0033.5034.0034.0071,295
Dec 9, 202433.4533.8033.4533.4533.45166,045
Dec 6, 202434.0034.0133.8434.0034.0091,580
Dec 5, 202434.5434.5534.5434.5434.54106,519
Dec 4, 202435.2535.2535.2535.2535.2577,433
Dec 3, 202437.9538.2034.7035.9735.97980,471
Dec 2, 202436.5136.5136.5136.5136.5158,006
Nov 29, 202434.7834.7834.7834.7834.7847,593
Nov 28, 202432.1033.1332.1033.1333.13138,816
Nov 27, 202430.2031.5628.7531.5631.56315,380
Nov 26, 202431.4931.4929.5530.0630.06204,117
Nov 25, 202431.8531.8530.0131.1031.10249,270
Nov 22, 202430.9631.4929.5630.6530.65255,532
Nov 21, 202431.8031.9529.5030.2230.22375,599
Nov 19, 202430.4032.3630.2231.0431.04446,924
Nov 18, 202431.1632.1531.1631.1631.16933,675
Nov 14, 202432.4833.2231.0532.8132.81184,256
Nov 13, 202433.7034.2032.3832.4932.49416,143
Nov 12, 202434.2535.2032.1534.0934.09573,220
Nov 11, 202434.8635.6833.1533.5333.53252,110
Nov 8, 202434.5035.9833.7534.8634.86311,368
Nov 7, 202435.4935.9734.0034.2734.27450,949
Nov 6, 202435.4036.6934.0635.4935.49570,662
Nov 5, 202433.0035.9032.6535.0235.02420,489
Nov 4, 202434.8036.0834.2034.2034.20255,624
Nov 1, 202436.4036.9935.7636.0036.00228,302
Oct 31, 202435.9436.3934.5135.8135.81162,141
Oct 30, 202436.3036.3035.5035.9435.94394,092
Oct 29, 202435.5036.8535.3135.6035.60756,727
Oct 28, 202433.3135.9933.3135.1035.10709,652
Oct 25, 202437.4537.4535.0735.0735.07341,247
Oct 24, 202435.8037.7434.6536.9236.92533,569
Oct 23, 202433.2036.6933.2036.2736.271,598,578
Oct 22, 202434.9535.8034.9534.9534.952,659,378
Oct 21, 202439.9940.6636.7936.7936.791,048,878
Oct 18, 202438.7338.7338.7338.7338.7345,615
Oct 17, 202439.5339.5339.5339.5339.5341,497
Oct 16, 202440.3440.3440.3440.3440.3454,799
Oct 15, 202441.1741.1741.1741.1741.1741,644
Oct 14, 202442.0242.0242.0242.0242.0235,479
Oct 11, 202442.8842.8842.8842.8842.88111,530
Oct 10, 202443.7645.5543.7643.7643.76973,337
Oct 9, 202444.6644.6642.9144.6644.662,329,983
Oct 8, 202443.7943.7943.7943.7943.7967,779
Oct 7, 202444.6944.6944.6944.6944.6915,456
Oct 4, 202445.6145.6145.6145.6145.6189,429
Oct 3, 202446.5546.5546.5546.5546.5570,619
Oct 1, 202447.5147.5147.5147.5147.51187,748
Sep 30, 202448.4850.4548.4848.4848.481,614,845
Sep 27, 202449.4749.4749.4749.4749.47378,605
Sep 26, 202448.5048.5048.5048.5048.50244,309
Sep 25, 202447.5547.5547.4047.5547.552,413,731
Sep 24, 202446.6246.6246.6246.6246.62380,988
Sep 23, 202445.7145.7145.7145.7145.71210,008
Sep 20, 202444.8244.8244.8244.8244.82398,338
Sep 19, 202443.9543.9542.7243.9543.952,621,849
Sep 18, 202443.6043.6043.6043.6043.60452,193
Sep 17, 202442.7542.7541.8042.7542.751,998,315
Sep 16, 202441.9241.9241.9241.9241.92163,096
Sep 13, 202441.1041.1041.1041.1041.10265,856
Sep 12, 202440.3040.3040.3040.3040.30229,317
Sep 11, 202439.5139.5139.5139.5139.51194,040
Sep 10, 202438.7438.7438.7438.7438.74160,216
Sep 9, 202437.9937.9937.9937.9937.991,224,603
Sep 6, 202437.2537.2537.2537.2537.25254,793
Sep 5, 202436.5236.5236.5236.5236.52173,172
Sep 4, 202435.8135.8135.8135.8135.81283,099
Sep 3, 202435.1135.1133.9035.1135.111,038,463
Sep 2, 202434.4334.4433.1534.4334.431,503,943
Aug 30, 202433.8333.8332.6033.8333.834,337,229
Aug 29, 202433.1733.1733.1733.1733.17473,929
Aug 28, 202432.5232.5232.5232.5232.52339,087
Aug 27, 202431.8931.8931.8931.8931.89181,134
Aug 26, 202431.2731.2731.2731.2731.27184,855
Aug 23, 202430.6630.6630.6630.6630.66137,099
Aug 22, 202430.0630.0630.0630.0630.06212,388
Aug 21, 202429.4829.4829.4829.4829.48507,200
Aug 20, 202428.9129.2528.9128.9128.91589,432
Aug 19, 202429.5030.0129.5029.5029.501,518,152
Aug 16, 202429.4329.4329.4329.4329.43293,431
Aug 14, 202428.8628.8628.8628.8628.86242,522
Aug 13, 202428.3028.3028.3028.3028.30251,752
Aug 12, 202427.7527.7527.7527.7527.75302,136
Aug 9, 202427.2127.2127.2127.2127.21513,145
Aug 8, 202426.6826.6826.6726.6826.68679,432
Aug 7, 202426.1626.1626.1626.1626.16226,974
Aug 6, 202425.6525.6525.6525.6525.65229,127
Aug 5, 202425.1525.2324.7825.1525.15771,028
Aug 2, 202425.2925.2925.2925.2925.29373,212
Aug 1, 202424.8024.8024.8024.8024.80176,705
Jul 31, 202424.3224.3223.8524.3224.32282,771
Jul 30, 202423.8524.2123.8523.8523.85553,160
Jul 29, 202424.3424.3424.3424.3424.34189,396
Jul 26, 202424.8425.0524.8424.8424.84201,206
Jul 25, 202425.3525.4225.3525.3525.35728,774
Jul 24, 202425.8225.8225.8225.8225.82169,967
Jul 23, 202426.3526.3526.3526.3526.3580,944
Jul 22, 202426.8926.8926.8926.8926.89239,120
Jul 19, 202427.4427.4427.4427.4427.44106,398
Jul 18, 202428.0028.9928.0028.0028.00818,726
Jul 16, 202428.5828.5828.5828.5828.58457,971
Jul 15, 202426.9327.2226.1127.2227.221,405,790
Jul 12, 202425.8825.9324.7025.9325.931,085,742
Jul 11, 202424.7024.7024.0024.7024.701,578,238
Jul 10, 202422.3723.5621.5123.5323.532,415,103
Jul 9, 202422.8723.2321.7222.4422.441,226,236
Jul 8, 202423.4923.4922.2022.8722.871,175,006
Jul 5, 202423.4623.6022.7523.0723.07578,369
Jul 4, 202422.9023.8122.5023.4623.461,425,319
Jul 3, 202423.0823.4822.0122.6822.68704,066
Jul 2, 202423.8224.0022.5122.9922.99935,379
Jul 1, 202422.6923.6922.0123.4723.47969,564
Jun 28, 202421.0722.9421.0722.6922.691,097,042
Jun 27, 202423.3923.4822.1422.1422.141,894,348
Jun 26, 202423.1323.9822.8023.3123.31695,446
Jun 25, 202424.4324.4323.0023.1323.131,232,465
Jun 24, 202422.2123.7421.5523.7423.741,886,608
Jun 21, 202422.6123.9522.6122.6122.613,757,685
Jun 20, 202424.9524.9523.8023.8023.803,108,767
Jun 19, 202425.9525.9524.7225.0625.062,803,571
Jun 18, 202425.9926.0423.5626.0326.037,913,433
Jun 14, 202423.0024.8023.0024.8024.805,382,448
Jun 13, 202423.6323.6321.3823.6223.628,224,757
Jun 12, 202424.0924.0922.5122.5122.512,451,465
Jun 11, 202424.9525.5023.7023.7023.701,252,020
Jun 10, 202425.4525.8024.1724.9524.95724,954
Jun 7, 202425.3025.4524.5025.4525.45401,115
Jun 6, 202423.2024.2523.1524.2524.25461,406
Jun 5, 202423.0524.5522.7023.1023.10948,929
Jun 4, 202423.9025.0023.9023.9023.90738,669
Jun 3, 202427.4527.7025.1525.1525.151,203,099
May 31, 202427.0027.0024.5026.4526.451,270,745
May 30, 202423.3525.7523.3525.7525.751,610,256
May 29, 202424.5524.5524.5524.5524.55835,366
May 28, 202427.1527.6525.8025.8025.80812,464
May 27, 202427.0028.2026.7027.1527.15289,834
May 24, 202427.7028.6027.7027.9027.90640,308
May 23, 202429.1530.0029.1529.1529.15454,261
May 22, 202432.0032.5529.4530.6530.651,571,008
May 21, 202430.5031.0030.5031.0031.00545,713
May 17, 202428.1528.1527.0528.1528.15302,704
May 16, 202427.6028.7027.6027.6027.60189,634
May 15, 202428.1528.1528.1528.1528.1561,380
May 14, 202427.6027.6027.6027.6027.60100,252
May 13, 202427.1027.1027.1027.1027.10123,919
May 10, 202426.6026.6026.6026.6026.60111,481
May 9, 202426.1026.1026.0026.1026.10150,340
May 8, 202425.6025.6025.4025.6025.60393,735
May 7, 202425.1525.1525.1525.1525.15195,002
May 6, 202425.6525.6525.6525.6525.6599,929
May 3, 202426.1526.5026.1526.1526.15187,497
May 2, 202426.6526.6526.6526.6526.65331,597
Apr 30, 202427.2027.2527.2027.2027.20231,805
Apr 29, 202427.7528.3027.7527.7527.75121,444
Apr 26, 202428.3028.3028.3028.3028.30209,863
Apr 25, 202428.8528.8528.8528.8528.85343,208
Apr 24, 202429.4029.4028.9529.4029.40624,152
Apr 23, 202428.8528.8528.8528.8528.8591,168
Apr 22, 202429.4029.4029.4029.4029.4088,444
Apr 19, 202430.0030.0030.0030.0030.0095,870
Apr 18, 202430.6030.6030.6030.6030.6062,921