Price Data Selection & Download
Osiajee Texfab Share Price All Time Records & Statistics (Dec 2016 - Oct 2026)
1977 daily OHLCV records on BSE from Dec. 2016 to Oct. 2026. For live price, key ratios and fundamentals, see Osiajee Texfab stock price NSE.
Share Price All Time High
₹495.50
May 12, 2026
BSE Exchange
Share Price All Time Low
₹11.25
March 07, 2017
BSE Exchange
Highest Volume Trading Day
1,712,616
September 26, 2022 • ₹71.95
BSE Exchange
Share Price History Data (Dec 2016 - Oct 2026)
OSIAJEE daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹227.60 | ₹229.80 | ₹227.15 | ₹229.40 | 1,432 |
| 2026-10-05 | ₹226.95 | ₹234.50 | ₹215.00 | ₹229.80 | 11,867 |
| 2026-10-01 | ₹231.65 | ₹231.65 | ₹222.10 | ₹227.00 | 1,427 |
| 2026-09-30 | ₹228.95 | ₹228.95 | ₹220.00 | ₹226.45 | 3,101 |
| 2026-09-29 | ₹231.70 | ₹231.70 | ₹220.25 | ₹228.95 | 1,081 |
| 2026-09-28 | ₹235.00 | ₹239.35 | ₹212.70 | ₹230.55 | 4,572 |
| 2026-09-25 | ₹234.95 | ₹242.00 | ₹224.95 | ₹230.50 | 11,754 |
| 2026-09-24 | ₹230.10 | ₹240.95 | ₹215.00 | ₹223.95 | 27,656 |
| 2026-09-23 | ₹239.00 | ₹246.00 | ₹225.00 | ₹236.45 | 11,786 |
| 2026-09-22 | ₹243.50 | ₹248.90 | ₹237.40 | ₹238.15 | 2,361 |
| 2026-09-21 | ₹244.30 | ₹246.00 | ₹237.05 | ₹244.90 | 9,232 |
| 2026-09-18 | ₹269.00 | ₹269.00 | ₹239.00 | ₹243.10 | 5,080 |
| 2026-09-17 | ₹254.85 | ₹254.85 | ₹242.55 | ₹246.00 | 5,999 |
| 2026-09-16 | ₹278.95 | ₹278.95 | ₹248.00 | ₹249.85 | 5,017 |
| 2026-09-15 | ₹289.80 | ₹289.80 | ₹253.40 | ₹258.40 | 4,481 |
| 2026-09-11 | ₹271.00 | ₹289.00 | ₹265.00 | ₹277.75 | 2,291 |
| 2026-09-10 | ₹280.10 | ₹285.50 | ₹269.90 | ₹270.25 | 3,458 |
| 2026-09-09 | ₹286.00 | ₹289.95 | ₹280.00 | ₹280.10 | 3,660 |
| 2026-09-08 | ₹272.00 | ₹289.00 | ₹272.00 | ₹285.95 | 4,238 |
| 2026-09-07 | ₹312.00 | ₹312.00 | ₹270.50 | ₹282.75 | 24,025 |
| 2026-09-04 | ₹250.05 | ₹271.55 | ₹250.05 | ₹270.50 | 9,788 |
| 2026-09-03 | ₹244.95 | ₹263.00 | ₹233.05 | ₹246.90 | 8,714 |
| 2026-09-02 | ₹240.00 | ₹245.00 | ₹230.10 | ₹240.20 | 6,181 |
| 2026-09-01 | ₹251.95 | ₹251.95 | ₹235.40 | ₹239.45 | 4,682 |
| 2026-08-31 | ₹265.00 | ₹265.00 | ₹238.50 | ₹244.80 | 13,293 |
| 2026-08-28 | ₹274.00 | ₹282.00 | ₹260.10 | ₹265.00 | 3,774 |
| 2026-08-27 | ₹272.65 | ₹275.00 | ₹256.10 | ₹273.55 | 14,146 |
| 2026-08-26 | ₹251.45 | ₹270.00 | ₹251.45 | ₹269.95 | 3,323 |
| 2026-08-25 | ₹283.00 | ₹283.00 | ₹266.00 | ₹267.90 | 2,307 |
| 2026-08-24 | ₹270.00 | ₹289.85 | ₹269.90 | ₹275.15 | 8,959 |
| 2026-08-21 | ₹290.00 | ₹290.00 | ₹266.20 | ₹270.00 | 37,383 |
| 2026-08-20 | ₹272.10 | ₹290.00 | ₹272.10 | ₹285.45 | 14,814 |
| 2026-08-19 | ₹233.10 | ₹273.75 | ₹232.00 | ₹269.05 | 24,318 |
| 2026-08-18 | ₹220.00 | ₹240.00 | ₹216.00 | ₹231.00 | 29,428 |
| 2026-08-17 | ₹208.90 | ₹219.75 | ₹202.00 | ₹215.55 | 36,345 |
| 2026-08-14 | ₹201.80 | ₹206.95 | ₹181.00 | ₹200.40 | 167,778 |
| 2026-08-13 | ₹269.00 | ₹289.00 | ₹214.40 | ₹226.20 | 59,974 |
| 2026-08-12 | ₹282.75 | ₹282.80 | ₹260.00 | ₹267.95 | 16,760 |
| 2026-08-11 | ₹279.00 | ₹283.00 | ₹270.20 | ₹277.65 | 7,213 |
| 2026-08-10 | ₹281.45 | ₹281.45 | ₹258.60 | ₹276.15 | 4,731 |
| 2026-08-07 | ₹275.00 | ₹281.80 | ₹270.05 | ₹273.25 | 5,075 |
| 2026-08-06 | ₹268.90 | ₹285.75 | ₹262.10 | ₹271.30 | 6,407 |
| 2026-08-05 | ₹266.00 | ₹278.80 | ₹257.00 | ₹262.70 | 10,878 |
| 2026-08-04 | ₹294.00 | ₹294.00 | ₹245.10 | ₹254.35 | 12,838 |
| 2026-08-03 | ₹318.95 | ₹318.95 | ₹277.50 | ₹279.15 | 46,975 |
| 2026-07-31 | ₹310.75 | ₹329.65 | ₹308.00 | ₹315.30 | 2,406 |
| 2026-07-30 | ₹330.00 | ₹330.00 | ₹312.00 | ₹317.50 | 4,177 |
| 2026-07-29 | ₹309.80 | ₹339.10 | ₹302.00 | ₹319.85 | 29,194 |
| 2026-07-28 | ₹304.00 | ₹324.00 | ₹290.05 | ₹309.80 | 3,806 |
| 2026-07-27 | ₹292.05 | ₹304.00 | ₹285.00 | ₹296.70 | 7,498 |
| 2026-07-24 | ₹317.00 | ₹319.00 | ₹290.00 | ₹296.95 | 8,609 |
| 2026-07-23 | ₹312.00 | ₹323.95 | ₹310.00 | ₹318.95 | 40,726 |
| 2026-07-22 | ₹325.00 | ₹325.00 | ₹315.05 | ₹317.05 | 69,453 |
| 2026-07-21 | ₹321.15 | ₹329.95 | ₹305.00 | ₹313.80 | 7,872 |
| 2026-07-20 | ₹341.00 | ₹344.95 | ₹326.40 | ₹332.50 | 1,786 |
| 2026-07-17 | ₹356.30 | ₹363.95 | ₹341.00 | ₹347.85 | 7,539 |
| 2026-07-16 | ₹373.20 | ₹373.50 | ₹352.15 | ₹356.30 | 14,527 |
| 2026-07-15 | ₹351.40 | ₹375.00 | ₹351.40 | ₹361.50 | 11,345 |
| 2026-07-14 | ₹334.00 | ₹358.00 | ₹321.05 | ₹351.20 | 30,150 |
| 2026-07-13 | ₹341.10 | ₹350.90 | ₹281.40 | ₹329.95 | 160,049 |
| 2026-07-10 | ₹380.00 | ₹380.00 | ₹341.10 | ₹351.75 | 109,363 |
| 2026-07-09 | ₹384.95 | ₹407.00 | ₹372.25 | ₹397.50 | 73,441 |
| 2026-07-08 | ₹382.00 | ₹391.90 | ₹382.00 | ₹385.20 | 23,574 |
| 2026-07-07 | ₹391.10 | ₹398.00 | ₹390.05 | ₹391.00 | 22,202 |
| 2026-07-06 | ₹395.00 | ₹403.40 | ₹392.15 | ₹392.95 | 24,536 |
| 2026-07-03 | ₹390.00 | ₹415.00 | ₹390.00 | ₹399.40 | 31,728 |
| 2026-07-02 | ₹400.05 | ₹403.00 | ₹397.70 | ₹399.55 | 24,664 |
| 2026-07-01 | ₹402.95 | ₹407.50 | ₹392.25 | ₹397.65 | 44,099 |
| 2026-06-30 | ₹402.05 | ₹411.20 | ₹400.00 | ₹405.60 | 76,865 |
| 2026-06-29 | ₹403.85 | ₹411.35 | ₹402.15 | ₹407.45 | 46,143 |
| 2026-06-25 | ₹410.95 | ₹412.00 | ₹402.15 | ₹403.85 | 27,535 |
| 2026-06-24 | ₹409.00 | ₹417.85 | ₹406.00 | ₹408.15 | 24,623 |
| 2026-06-23 | ₹408.05 | ₹411.00 | ₹405.00 | ₹408.05 | 60,510 |
| 2026-06-22 | ₹410.95 | ₹414.65 | ₹405.30 | ₹411.60 | 60,662 |
| 2026-06-19 | ₹410.00 | ₹416.75 | ₹403.20 | ₹410.90 | 30,127 |
| 2026-06-18 | ₹422.95 | ₹423.00 | ₹406.05 | ₹408.40 | 28,732 |
| 2026-06-17 | ₹438.35 | ₹438.40 | ₹413.20 | ₹421.30 | 93,905 |
| 2026-06-16 | ₹449.90 | ₹449.95 | ₹429.95 | ₹438.40 | 39,770 |
| 2026-06-15 | ₹435.00 | ₹455.00 | ₹395.20 | ₹451.65 | 177,917 |
| 2026-06-12 | ₹407.05 | ₹457.90 | ₹404.05 | ₹438.95 | 215,492 |
| 2026-06-11 | ₹405.05 | ₹416.00 | ₹400.00 | ₹413.10 | 14,022 |
| 2026-06-10 | ₹400.00 | ₹460.00 | ₹397.00 | ₹413.95 | 18,693 |
| 2026-06-09 | ₹404.90 | ₹404.95 | ₹398.00 | ₹400.00 | 6,144 |
| 2026-06-08 | ₹392.25 | ₹404.95 | ₹392.25 | ₹399.80 | 12,371 |
| 2026-06-05 | ₹406.85 | ₹406.85 | ₹397.20 | ₹401.35 | 12,594 |
| 2026-06-04 | ₹409.60 | ₹409.60 | ₹395.05 | ₹400.20 | 16,431 |
| 2026-06-03 | ₹399.45 | ₹418.85 | ₹395.05 | ₹409.60 | 12,175 |
| 2026-06-02 | ₹408.00 | ₹408.00 | ₹396.65 | ₹401.45 | 5,944 |
| 2026-06-01 | ₹390.05 | ₹405.00 | ₹390.05 | ₹395.85 | 66,510 |
| 2026-05-29 | ₹415.90 | ₹415.95 | ₹398.95 | ₹400.55 | 18,545 |
| 2026-05-27 | ₹407.05 | ₹415.00 | ₹407.00 | ₹412.15 | 13,896 |
| 2026-05-26 | ₹415.75 | ₹415.75 | ₹402.50 | ₹409.60 | 6,537 |
| 2026-05-25 | ₹400.15 | ₹415.50 | ₹396.00 | ₹412.05 | 8,084 |
| 2026-05-22 | ₹405.00 | ₹405.00 | ₹378.00 | ₹400.15 | 44,339 |
| 2026-05-21 | ₹444.40 | ₹445.00 | ₹401.40 | ₹407.10 | 117,120 |
| 2026-05-20 | ₹466.00 | ₹466.00 | ₹444.45 | ₹446.00 | 16,485 |
| 2026-05-19 | ₹463.50 | ₹472.45 | ₹450.15 | ₹461.00 | 23,779 |
| 2026-05-18 | ₹426.10 | ₹475.95 | ₹422.05 | ₹463.70 | 29,464 |
| 2026-05-15 | ₹450.05 | ₹457.50 | ₹434.90 | ₹435.85 | 7,043 |
| 2026-05-14 | ₹471.00 | ₹471.45 | ₹451.00 | ₹457.65 | 16,288 |
| 2026-05-13 | ₹474.00 | ₹478.00 | ₹466.00 | ₹470.55 | 5,633 |
| 2026-05-12 | ₹490.00 | ₹495.50 | ₹465.00 | ₹474.40 | 41,011 |
| 2026-05-11 | ₹470.00 | ₹494.35 | ₹465.00 | ₹489.90 | 54,968 |
| 2026-05-08 | ₹450.00 | ₹474.90 | ₹444.00 | ₹469.20 | 35,402 |
| 2026-05-07 | ₹445.00 | ₹459.00 | ₹432.10 | ₹450.15 | 36,212 |
| 2026-05-06 | ₹413.05 | ₹444.00 | ₹413.00 | ₹436.45 | 22,235 |
| 2026-05-05 | ₹401.80 | ₹414.00 | ₹400.00 | ₹413.00 | 11,185 |
| 2026-05-04 | ₹385.00 | ₹404.95 | ₹385.00 | ₹399.85 | 4,963 |
| 2026-04-30 | ₹405.00 | ₹407.00 | ₹390.00 | ₹397.85 | 5,123 |
| 2026-04-29 | ₹422.00 | ₹423.95 | ₹400.00 | ₹404.30 | 11,535 |
| 2026-04-28 | ₹415.05 | ₹422.90 | ₹415.05 | ₹421.90 | 738 |
| 2026-04-27 | ₹420.00 | ₹423.90 | ₹417.00 | ₹418.00 | 3,807 |
| 2026-04-24 | ₹415.10 | ₹422.00 | ₹409.95 | ₹418.05 | 11,681 |
| 2026-04-23 | ₹404.00 | ₹419.85 | ₹404.00 | ₹416.80 | 12,128 |
| 2026-04-22 | ₹402.00 | ₹409.00 | ₹402.00 | ₹407.65 | 6,402 |
| 2026-04-21 | ₹400.00 | ₹408.50 | ₹361.65 | ₹403.45 | 28,502 |
| 2026-04-20 | ₹409.00 | ₹409.00 | ₹392.50 | ₹400.40 | 3,983 |
| 2026-04-17 | ₹414.50 | ₹414.50 | ₹391.20 | ₹395.35 | 6,077 |
| 2026-04-16 | ₹400.05 | ₹414.00 | ₹400.05 | ₹402.85 | 8,081 |
| 2026-04-15 | ₹409.00 | ₹417.50 | ₹408.10 | ₹408.15 | 5,883 |
| 2026-04-13 | ₹409.00 | ₹416.20 | ₹407.95 | ₹410.00 | 4,629 |
| 2026-04-10 | ₹413.05 | ₹418.80 | ₹413.05 | ₹414.80 | 5,144 |
| 2026-04-09 | ₹417.00 | ₹418.00 | ₹412.10 | ₹413.05 | 9,237 |
| 2026-04-08 | ₹418.00 | ₹421.00 | ₹411.00 | ₹417.40 | 7,862 |
| 2026-04-07 | ₹417.00 | ₹420.90 | ₹410.20 | ₹416.70 | 1,498 |
| 2026-04-06 | ₹423.95 | ₹423.95 | ₹412.10 | ₹416.05 | 1,893 |
| 2026-04-02 | ₹410.10 | ₹421.90 | ₹410.10 | ₹418.00 | 3,975 |
| 2026-04-01 | ₹405.50 | ₹420.00 | ₹405.50 | ₹413.80 | 4,461 |
| 2026-03-30 | ₹423.70 | ₹424.90 | ₹405.60 | ₹408.00 | 16,024 |
| 2026-03-27 | ₹428.05 | ₹429.95 | ₹423.50 | ₹423.70 | 3,043 |
| 2026-03-25 | ₹420.55 | ₹429.80 | ₹417.00 | ₹427.90 | 56,544 |
| 2026-03-24 | ₹417.70 | ₹427.00 | ₹410.00 | ₹420.35 | 39,593 |
| 2026-03-23 | ₹426.55 | ₹429.95 | ₹416.80 | ₹417.70 | 8,617 |
| 2026-03-20 | ₹440.95 | ₹442.00 | ₹425.00 | ₹438.70 | 38,794 |
| 2026-03-19 | ₹444.95 | ₹444.95 | ₹422.00 | ₹433.15 | 27,590 |
| 2026-03-18 | ₹438.80 | ₹446.90 | ₹418.40 | ₹442.00 | 75,945 |
| 2026-03-17 | ₹423.55 | ₹446.00 | ₹422.05 | ₹440.35 | 65,314 |
| 2026-03-16 | ₹431.25 | ₹431.25 | ₹412.15 | ₹425.70 | 1,388 |
| 2026-03-13 | ₹429.00 | ₹430.00 | ₹412.55 | ₹429.15 | 7,063 |
| 2026-03-12 | ₹420.00 | ₹430.00 | ₹420.00 | ₹429.95 | 3,775 |
| 2026-03-11 | ₹430.80 | ₹436.00 | ₹426.00 | ₹427.15 | 5,644 |
| 2026-03-10 | ₹425.00 | ₹435.80 | ₹425.00 | ₹430.80 | 41,938 |
| 2026-03-09 | ₹412.90 | ₹429.00 | ₹412.90 | ₹428.90 | 13,546 |
| 2026-03-06 | ₹426.00 | ₹431.80 | ₹420.00 | ₹421.30 | 11,257 |
| 2026-03-05 | ₹420.00 | ₹434.90 | ₹420.00 | ₹426.85 | 4,034 |
| 2026-03-04 | ₹435.05 | ₹435.05 | ₹420.00 | ₹425.75 | 14,373 |
| 2026-03-02 | ₹430.05 | ₹445.65 | ₹424.00 | ₹435.45 | 14,895 |
| 2026-02-27 | ₹448.00 | ₹454.00 | ₹435.00 | ₹445.65 | 31,374 |
| 2026-02-26 | ₹439.80 | ₹449.90 | ₹439.50 | ₹446.55 | 21,554 |
| 2026-02-25 | ₹437.00 | ₹440.00 | ₹435.00 | ₹439.60 | 32,339 |
| 2026-02-24 | ₹440.00 | ₹444.00 | ₹415.00 | ₹436.90 | 59,195 |
| 2026-02-23 | ₹427.50 | ₹437.90 | ₹425.50 | ₹435.85 | 20,824 |
| 2026-02-20 | ₹426.30 | ₹428.00 | ₹421.00 | ₹427.00 | 10,132 |
| 2026-02-19 | ₹405.00 | ₹439.55 | ₹405.00 | ₹426.95 | 25,307 |
| 2026-02-18 | ₹429.95 | ₹430.00 | ₹420.95 | ₹425.85 | 9,140 |
| 2026-02-17 | ₹450.15 | ₹450.15 | ₹420.00 | ₹431.80 | 23,020 |
| 2026-02-16 | ₹420.00 | ₹435.00 | ₹420.00 | ₹428.75 | 12,462 |
| 2026-02-13 | ₹430.00 | ₹437.00 | ₹420.00 | ₹435.45 | 10,232 |
| 2026-02-12 | ₹434.60 | ₹438.95 | ₹420.00 | ₹433.70 | 14,577 |
| 2026-02-11 | ₹433.50 | ₹444.00 | ₹425.00 | ₹436.55 | 12,907 |
| 2026-02-10 | ₹444.75 | ₹454.50 | ₹422.75 | ₹442.35 | 19,887 |
| 2026-02-09 | ₹457.95 | ₹460.00 | ₹436.80 | ₹444.75 | 8,634 |
| 2026-02-06 | ₹454.95 | ₹462.00 | ₹432.80 | ₹456.85 | 32,951 |
| 2026-02-05 | ₹480.95 | ₹480.95 | ₹444.60 | ₹455.55 | 44,588 |
| 2026-02-04 | ₹472.00 | ₹472.00 | ₹460.00 | ₹467.95 | 16,016 |
| 2026-02-03 | ₹469.00 | ₹474.85 | ₹462.00 | ₹470.25 | 25,645 |
| 2026-02-02 | ₹462.00 | ₹473.00 | ₹462.00 | ₹469.45 | 22,422 |
| 2026-02-01 | ₹474.95 | ₹474.95 | ₹465.00 | ₹471.00 | 35,894 |
| 2026-01-30 | ₹460.00 | ₹474.75 | ₹455.10 | ₹470.65 | 22,124 |
| 2026-01-29 | ₹475.00 | ₹475.25 | ₹451.10 | ₹469.65 | 7,739 |
| 2026-01-28 | ₹475.00 | ₹479.50 | ₹460.00 | ₹468.65 | 20,709 |
| 2026-01-27 | ₹476.70 | ₹476.70 | ₹459.00 | ₹474.80 | 30,052 |
| 2026-01-23 | ₹455.00 | ₹475.00 | ₹450.00 | ₹474.35 | 22,669 |
| 2026-01-22 | ₹465.00 | ₹465.00 | ₹452.00 | ₹457.00 | 15,231 |
| 2026-01-21 | ₹455.05 | ₹456.90 | ₹443.00 | ₹455.35 | 11,056 |
| 2026-01-20 | ₹440.80 | ₹459.45 | ₹436.50 | ₹455.05 | 48,662 |
| 2026-01-19 | ₹447.00 | ₹447.00 | ₹421.00 | ₹439.60 | 28,500 |
| 2026-01-16 | ₹419.00 | ₹439.70 | ₹412.50 | ₹432.65 | 19,434 |
| 2026-01-14 | ₹417.00 | ₹422.00 | ₹401.00 | ₹419.55 | 19,633 |
| 2026-01-13 | ₹412.50 | ₹419.50 | ₹400.00 | ₹416.40 | 10,131 |
| 2026-01-12 | ₹431.00 | ₹431.00 | ₹408.85 | ₹412.25 | 7,220 |
| 2026-01-09 | ₹440.00 | ₹440.00 | ₹421.00 | ₹430.35 | 13,489 |
| 2026-01-08 | ₹420.00 | ₹437.10 | ₹420.00 | ₹437.10 | 9,998 |
| 2026-01-07 | ₹399.95 | ₹416.30 | ₹388.00 | ₹416.30 | 29,468 |
| 2026-01-06 | ₹378.05 | ₹400.00 | ₹378.05 | ₹396.50 | 5,893 |
| 2026-01-05 | ₹402.00 | ₹402.00 | ₹390.00 | ₹396.05 | 2,045 |
| 2026-01-02 | ₹388.95 | ₹399.15 | ₹375.00 | ₹397.80 | 43,579 |
| 2026-01-01 | ₹375.50 | ₹394.25 | ₹372.00 | ₹380.15 | 9,946 |
Osiajee Texfab Share Price Performance Analysis (Dec 2016 - Oct 2026)
OSIAJEE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-39.66%
₹380.15 → ₹229.40
Year to Date
Price Volatility
20.63%
Medium Volatility
Year to Date
Average Daily Volume
23,789
Year to Date Average
BSE Exchange
Osiajee Texfab Share Price History – Frequently Asked Questions
Common questions about OSIAJEE historical data and records. Review OSIAJEE PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Osiajee Texfab (OSIAJEE)?
The all-time high share price of Osiajee Texfab was ₹495.5 recorded on May 12, 2026 on the BSE exchange.
What is the all-time low share price of Osiajee Texfab (OSIAJEE)?
The all-time low share price of Osiajee Texfab was ₹11.25 recorded on March 07, 2017 on the BSE exchange.
How can I download OSIAJEE historical share price data?
You can download Osiajee Texfab historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OSIAJEE shares?
The highest trading volume day for Osiajee Texfab was 1,712,616 shares traded on September 26, 2022 on the BSE exchange, with share price at ₹71.95.