Osia Hyper Retail Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Osia Hyper Retail Limited		MCap (aprox) 153 Crores	Symbol : OSIAHYPER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-17.5%	-39.5%	-40.8%	-53.5%	-45.7%	-66.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	8.63	-0.45	2.43m	-5.0%
26-02-26	Thu	9.08	-0.47	5.47m	-4.9%	Data Update : 8 PM
25-02-26	Wed	9.55	-0.37	3.82m	-3.7%	27-02-26 : 8.63
24-02-26	Tue	9.92	-0.52	2.58m	-5.0%
23-02-26	Mon	10.44	-0.54	2.91m	-4.9%	Compared to  :  19-02-26 10.46
20-02-26	Fri	10.98	0.52	446.92k	5.0%
19-02-26	Thu	10.46	-0.93	2.92m	-8.2%	7 Days %
18-02-26	Wed	11.39	-1.26	9.01m	-10.0%	-17.5%
17-02-26	Tue	12.65	-0.54	776.16k	-4.1%
16-02-26	Mon	13.19	-0.54	406.59k	-3.9%	Compared to  :  27-01-26 14.26
13-02-26	Fri	13.73	-0.4	1.04m	-2.8%
12-02-26	Thu	14.13	-0.08	101.83k	-0.6%	1 Month %
11-02-26	Wed	14.21	-0.07	76.34k	-0.5%	-39.5%
10-02-26	Tue	14.28	0.08	110.25k	0.6%	.
09-02-26	Mon	14.2	0.38	273.9k	2.7%	Compared to  :  26-12-25 14.57
06-02-26	Fri	13.82	-0.24	142.87k	-1.7%
05-02-26	Thu	14.06	0.03	139.71k	0.2%	2 Months %
04-02-26	Wed	14.03	0.1	144.82k	0.7%	-40.8%
03-02-26	Tue	13.93	-0.13	260.63k	-0.9%
02-02-26	Mon	14.06	-0.16	130.17k	-1.1%	Compared to  :  27-11-25 18.55
01-02-26	Sun	14.22	0.09	238.85k	0.6%
30-01-26	Fri	14.13	0.07	140.48k	0.5%	3 Months %
29-01-26	Thu	14.06	-0.31	251.84k	-2.2%	-53.5%
28-01-26	Wed	14.37	0.11	118.22k	0.8%
27-01-26	Tue	14.26	-0.03	251.15k	-0.2%	Compared to  :  26-08-25 15.88
23-01-26	Fri	14.29	0.14	415.96k	1.0%
22-01-26	Thu	14.15	0.08	170.89k	0.6%	6 Months %
21-01-26	Wed	14.07	0.43	335.32k	3.2%	-45.7%
20-01-26	Tue	13.64	-0.18	218.39k	-1.3%
19-01-26	Mon	13.82	-0.47	291.4k	-3.3%	Compared to  :  27-02-25 25.96
16-01-26	Fri	14.29	0.06	189.77k	0.4%
14-01-26	Wed	14.23	-0.27	308.15k	-1.9%	1 year %
13-01-26	Tue	14.5	-0.59	632.06k	-3.9%	-66.8%
12-01-26	Mon	15.09	0.71	368.6k	4.9%
09-01-26	Fri	14.38	-0.35	263.54k	-2.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	14.73	-0.44	209.2k	-2.9%
07-01-26	Wed	15.17	0.21	223.17k	1.4%
06-01-26	Tue	14.96	-0.16	309.76k	-1.1%
05-01-26	Mon	15.12	-0.46	268.35k	-3.0%
02-01-26	Fri	15.58	-0.67	1.11m	-4.1%
01-01-26	Thu	16.25	0.77	98.99k	5.0%
31-12-25	Wed	15.48	0.73	84.8k	4.9%
30-12-25	Tue	14.75	0.7	165.3k	5.0%
29-12-25	Mon	14.05	-0.52	1.32m	-3.6%
26-12-25	Fri	14.57	-0.76	1.57m	-5.0%
24-12-25	Wed	15.33	-0.8	1.18m	-5.0%
23-12-25	Tue	16.13	-0.84	1.34m	-4.9%
22-12-25	Mon	16.97	0.64	1.17m	3.9%
19-12-25	Fri	16.33	-0.52	421.55k	-3.1%
18-12-25	Thu	16.85	-0.53	1.61m	-3.0%
17-12-25	Wed	17.38	-0.91	1.12m	-5.0%
16-12-25	Tue	18.29	-0.96	1.17m	-5.0%
15-12-25	Mon	19.25	0.91	882.94k	5.0%
12-12-25	Fri	18.34	0.87	175.84k	5.0%
11-12-25	Thu	17.47	0.83	60.14k	5.0%
10-12-25	Wed	16.64	0.79	248.46k	5.0%
09-12-25	Tue	15.85	-0.63	1.05m	-3.8%
08-12-25	Mon	16.48	-0.01	366.49k	-0.1%
05-12-25	Fri	16.49	0.26	221.13k	1.6%
04-12-25	Thu	16.23	-0.75	684.54k	-4.4%
03-12-25	Wed	16.98	-0.9	229.76k	-5.0%
02-12-25	Tue	17.88	-0.41	144.01k	-2.2%
01-12-25	Mon	18.29	-0.04	161.84k	-0.2%
28-11-25	Fri	18.33	-0.22	119.4k	-1.2%
27-11-25	Thu	18.55	-0.06	73.25k	-0.3%
26-11-25	Wed	18.61	0.13	158.65k	0.7%
25-11-25	Tue	18.48	-0.46	206.22k	-2.4%
24-11-25	Mon	18.94	-0.21	471.8k	-1.1%
21-11-25	Fri	19.15	-0.37	236.68k	-1.9%
20-11-25	Thu	19.52	-0.49	178.64k	-2.4%
19-11-25	Wed	20.01	-0.12	148.17k	-0.6%
18-11-25	Tue	20.13	-0.37	162.46k	-1.8%
17-11-25	Mon	20.5	0.12	191.98k	0.6%
14-11-25	Fri	20.38	-0.32	158.79k	-1.5%
13-11-25	Thu	20.7	-0.07	90.94k	-0.3%
12-11-25	Wed	20.77	0.34	224.52k	1.7%
11-11-25	Tue	20.43	0.1	173k	0.5%
10-11-25	Mon	20.33	-0.03	221.43k	-0.1%
07-11-25	Fri	20.36	-0.51	201.48k	-2.4%
06-11-25	Thu	20.87	0.17	297.12k	0.8%
04-11-25	Tue	21.29	0.43	262.17k	2.1%
03-11-25	Mon	20.7	-0.59	213.28k	-2.8%
31-10-25	Fri	20.86	-0.32	179.27k	-1.5%
30-10-25	Thu	21.18	-0.51	306.74k	-2.4%
29-10-25	Wed	21.69	-0.03	197.12k	-0.1%
28-10-25	Tue	21.72	0.45	220.5k	2.1%
27-10-25	Mon	21.27	-0.67	247k	-3.1%
24-10-25	Fri	21.94	-0.16	538.44k	-0.7%
23-10-25	Thu	22.1	-1.1	572.51k	-4.7%
21-10-25	Tue	23.2	0.21	132.08k	0.9%
20-10-25	Mon	22.99	-0.91	746.14k	-3.8%
17-10-25	Fri	22.77	1.08	624.65k	5.0%
16-10-25	Thu	23.9	1.13	1.2m	5.0%
15-10-25	Wed	21.69	1.03	398.99k	5.0%
14-10-25	Tue	20.66	-0.24	1.06m	-1.1%
13-10-25	Mon	20.9	-1.07	730.95k	-4.9%
10-10-25	Fri	21.97	-0.09	499.28k	-0.4%
09-10-25	Thu	22.06	-0.28	512.79k	-1.3%
08-10-25	Wed	22.34	-0.7	633.97k	-3.0%
07-10-25	Tue	23.04	-1.07	669.52k	-4.4%
06-10-25	Mon	24.11	-0.1	702.09k	-0.4%
03-10-25	Fri	24.21	0.77	1.32m	3.3%
01-10-25	Wed	23.44	-1.24	587.51k	-5.0%
30-09-25	Tue	24.68	0.57	2.33m	2.4%
29-09-25	Mon	24.11	-1.27	927.58k	-5.0%
26-09-25	Fri	25.38	-1.34	301.03k	-5.0%
25-09-25	Thu	26.72	-1.41	3.11m	-5.0%
24-09-25	Wed	28.13	-1.49	1.42m	-5.0%
23-09-25	Tue	29.62	1.41	5.01m	5.0%
22-09-25	Mon	29.7	-1.57	259.67k	-5.0%
19-09-25	Fri	28.21	-1.49	259.89k	-5.0%
18-09-25	Thu	31.27	-1.65	1.57m	-5.0%
17-09-25	Wed	32.92	1.56	620.83k	5.0%
16-09-25	Tue	31.36	1.49	368.72k	5.0%
15-09-25	Mon	29.87	1.42	338.48k	5.0%
12-09-25	Fri	28.45	1.35	890.96k	5.0%
11-09-25	Thu	27.1	1.29	2.31m	5.0%
10-09-25	Wed	25.81	1.22	1.7m	5.0%
09-09-25	Tue	24.59	1.17	3.26m	5.0%
08-09-25	Mon	23.42	1.11	1.33m	5.0%
05-09-25	Fri	22.31	1.06	5.89m	5.0%
04-09-25	Thu	20.24	0.96	253.87k	5.0%
03-09-25	Wed	21.25	1.01	157.41k	5.0%
02-09-25	Tue	19.28	0.91	95.54k	5.0%
01-09-25	Mon	18.37	0.87	128.54k	5.0%
29-08-25	Fri	17.5	0.83	129.13k	5.0%
28-08-25	Thu	16.67	0.79	134.75k	5.0%
26-08-25	Tue	15.88	0.75	225.29k	5.0%
25-08-25	Mon	15.13	0.72	66.47k	5.0%
22-08-25	Fri	14.41	0.68	225.94k	5.0%
21-08-25	Thu	13.73	0.65	868.18k	5.0%
20-08-25	Wed	13.08	0.62	14.42k	5.0%
19-08-25	Tue	12.46	0.59	107.38k	5.0%
18-08-25	Mon	11.87	0.56	1.12m	5.0%
14-08-25	Thu	11.31	-0.24	403.6k	-2.1%
13-08-25	Wed	11.55	-0.24	297.32k	-2.0%
12-08-25	Tue	11.79	0.04	1.11m	0.3%
11-08-25	Mon	11.75	-0.24	82.22k	-2.0%
08-08-25	Fri	11.99	-0.25	192.08k	-2.0%
07-08-25	Thu	12.24	-0.25	65.93k	-2.0%
06-08-25	Wed	12.49	-0.26	106.77k	-2.0%
05-08-25	Tue	12.75	-0.23	346.17k	-1.8%
04-08-25	Mon	12.98	-0.27	200.92k	-2.0%
01-08-25	Fri	13.25	-0.28	182.78k	-2.1%
31-07-25	Thu	13.81	-0.29	125.43k	-2.1%
30-07-25	Wed	13.53	-0.28	157.36k	-2.0%
29-07-25	Tue	14.1	0.09	195.81k	0.6%
28-07-25	Mon	14.01	-0.29	87.87k	-2.0%
25-07-25	Fri	14.3	-0.3	81.15k	-2.1%
24-07-25	Thu	14.6	-0.28	93.45k	-1.9%
23-07-25	Wed	14.88	-0.31	111.14k	-2.0%
22-07-25	Tue	15.19	-0.31	133.33k	-2.0%
21-07-25	Mon	15.5	-0.23	112.61k	-1.5%
18-07-25	Fri	15.73	0.18	140.08k	1.2%
17-07-25	Thu	15.55	0.25	281.81k	1.6%
16-07-25	Wed	15.3	0.3	313.21k	2.0%
15-07-25	Tue	15	-0.17	411.73k	-1.1%
14-07-25	Mon	15.17	-0.31	386.23k	-2.0%
11-07-25	Fri	15.48	-0.32	139.61k	-2.0%
10-07-25	Thu	15.8	-0.33	85.48k	-2.0%
09-07-25	Wed	16.13	-0.33	98.29k	-2.0%
08-07-25	Tue	16.46	-0.34	783.89k	-2.0%
07-07-25	Mon	16.8	0.8	188.97k	5.0%
04-07-25	Fri	16	0.76	1.1m	5.0%
03-07-25	Thu	15.24	0.72	1.12m	5.0%
02-07-25	Wed	14.52	0.69	1.97m	5.0%
01-07-25	Tue	13.83	0.65	2.38m	4.9%
30-06-25	Mon	13.18	-0.7	347.81k	-5.0%
27-06-25	Fri	13.88	-0.74	1.66m	-5.1%
26-06-25	Thu	14.62	-0.77	3.78m	-5.0%
25-06-25	Wed	15.39	-0.81	3.06m	-5.0%
24-06-25	Tue	16.2	-1.8	5.32m	-10.0%
23-06-25	Mon	18	-2.01	1.43m	-10.0%
20-06-25	Fri	20.01	0.12	155.75k	0.6%
19-06-25	Thu	19.89	-0.28	201.3k	-1.4%
18-06-25	Wed	20.17	-0.12	193.89k	-0.6%
17-06-25	Tue	20.29	-0.31	206.34k	-1.5%
16-06-25	Mon	20.6	-0.25	250.92k	-1.2%
13-06-25	Fri	20.85	-0.14	274.86k	-0.7%
12-06-25	Thu	20.99	-0.52	470.35k	-2.4%
11-06-25	Wed	21.51	0.11	300.24k	0.5%
10-06-25	Tue	21.4	0.11	299.34k	0.5%
09-06-25	Mon	21.29	0.2	281.77k	0.9%
06-06-25	Fri	20.95	0	502.53k	0.0%
05-06-25	Thu	21.09	0.14	260.23k	0.7%
04-06-25	Wed	20.95	0.07	616.35k	0.3%
03-06-25	Tue	20.88	-1.1	1.78m	-5.0%
02-06-25	Mon	21.98	-1.16	1.35m	-5.0%
30-05-25	Fri	23.14	-0.49	312.83k	-2.1%
29-05-25	Thu	23.63	-0.16	178.07k	-0.7%
28-05-25	Wed	23.79	-0.04	278.07k	-0.2%
27-05-25	Tue	23.19	-0.04	192.54k	-0.2%
26-05-25	Mon	23.83	0.64	279.74k	2.8%
23-05-25	Fri	23.23	-0.1	461.58k	-0.4%
22-05-25	Thu	23.33	-0.03	251.29k	-0.1%
21-05-25	Wed	23.36	-0.27	309.07k	-1.1%
20-05-25	Tue	23.63	-0.55	144.87k	-2.3%
19-05-25	Mon	24.18	0.41	173.81k	1.7%
16-05-25	Fri	23.77	-0.12	181.18k	-0.5%
15-05-25	Thu	23.89	0.39	163.95k	1.7%
14-05-25	Wed	23.25	0.07	154.84k	0.3%
13-05-25	Tue	23.5	0.25	80.47k	1.1%
12-05-25	Mon	23.18	0.57	288.13k	2.5%
09-05-25	Fri	22.61	-0.5	204.48k	-2.2%
08-05-25	Thu	22.21	0.4	227.34k	1.8%
07-05-25	Wed	22.71	-0.21	318.71k	-0.9%
06-05-25	Tue	22.92	-0.19	251.29k	-0.8%
05-05-25	Mon	23.11	-0.3	429.37k	-1.3%
02-05-25	Fri	23.41	0.3	299.48k	1.3%
30-04-25	Wed	23.11	-0.41	339.5k	-1.7%
29-04-25	Tue	23.52	-0.68	324.01k	-2.8%
28-04-25	Mon	24.2	0.07	251.15k	0.3%
25-04-25	Fri	24.13	-0.82	552.1k	-3.3%
24-04-25	Thu	24.95	-0.18	210.3k	-0.7%
23-04-25	Wed	25.72	0.03	220.63k	0.1%
22-04-25	Tue	25.13	-0.59	298.99k	-2.3%
21-04-25	Mon	25.69	0.13	258.03k	0.5%
17-04-25	Thu	25.56	-0.89	614.91k	-3.4%
16-04-25	Wed	26.45	0.32	467.43k	1.2%
15-04-25	Tue	26.13	1.23	411.81k	4.9%
11-04-25	Fri	24.9	1.14	466.93k	4.8%
09-04-25	Wed	23.76	0.13	134.5k	0.6%
08-04-25	Tue	23.63	0.33	157.03k	1.4%
07-04-25	Mon	23.3	-0.84	702.2k	-3.5%
04-04-25	Fri	24.14	-0.44	240.2k	-1.8%
03-04-25	Thu	24.58	0.57	289.26k	2.4%
02-04-25	Wed	24.01	-0.19	1.17m	-0.8%
01-04-25	Tue	24.2	-0.62	1.73m	-2.5%
28-03-25	Fri	24.82	-0.63	1.13m	-2.5%
27-03-25	Thu	25.45	-1.04	767.17k	-3.9%
26-03-25	Wed	26.49	-1.4	330.3k	-5.0%
25-03-25	Tue	27.89	-0.82	599.68k	-2.9%
24-03-25	Mon	28.71	1.36	508.61k	5.0%
21-03-25	Fri	27.35	1.12	632.37k	4.3%
20-03-25	Thu	26.23	0.89	572.73k	3.5%
19-03-25	Wed	25.34	1.08	698.5k	4.5%
18-03-25	Tue	24.26	1.09	545.93k	4.7%
17-03-25	Mon	23.17	-0.94	430.96k	-3.9%
13-03-25	Thu	24.13	-0.76	489.74k	-3.1%
12-03-25	Wed	24.11	-0.02	337.57k	-0.1%
11-03-25	Tue	24.89	-1.15	547.18k	-4.4%
10-03-25	Mon	26.04	-0.88	1.14m	-3.3%
07-03-25	Fri	26.92	1.28	237.33k	5.0%
06-03-25	Thu	25.64	1.22	138.23k	5.0%
05-03-25	Wed	24.42	1.16	228.46k	5.0%
04-03-25	Tue	23.26	-1.17	705.28k	-4.8%
03-03-25	Mon	24.43	-0.23	740.45k	-0.9%
28-02-25	Fri	24.66	-1.3	299.41k	-5.0%
27-02-25	Thu	25.96	-1.2	272.74k	-4.4%
25-02-25	Tue	27.16	-0.07	232.17k	-0.3%