Price Data Selection & Download
Oasis Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2899 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with OASISEC fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹43.50
December 06, 2024
BSE Exchange
Share Price All Time Low
₹1.45
June 09, 2021
BSE Exchange
Highest Volume Trading Day
1,404,530
September 05, 2012 • ₹10.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
OASISEC daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹15.45 | ₹15.45 | ₹14.25 | ₹14.40 | 690 |
| 2026-05-19 | ₹15.40 | ₹15.40 | ₹13.99 | ₹15.00 | 99 |
| 2026-05-18 | ₹15.50 | ₹15.50 | ₹14.63 | ₹14.72 | 6,029 |
| 2026-05-15 | ₹14.89 | ₹15.65 | ₹14.60 | ₹15.40 | 3,536 |
| 2026-05-14 | ₹14.93 | ₹15.53 | ₹14.88 | ₹14.93 | 2,401 |
| 2026-05-13 | ₹15.29 | ₹15.78 | ₹14.34 | ₹14.97 | 1,080 |
| 2026-05-12 | ₹14.44 | ₹15.85 | ₹14.44 | ₹15.08 | 4,923 |
| 2026-05-11 | ₹15.70 | ₹16.40 | ₹14.92 | ₹15.20 | 3,467 |
| 2026-05-08 | ₹15.60 | ₹15.70 | ₹15.50 | ₹15.70 | 5,583 |
| 2026-05-07 | ₹14.90 | ₹14.96 | ₹14.50 | ₹14.96 | 2,020 |
| 2026-05-06 | ₹14.25 | ₹14.25 | ₹14.15 | ₹14.25 | 5,079 |
| 2026-05-05 | ₹14.00 | ₹14.50 | ₹14.00 | ₹14.25 | 1,137 |
| 2026-05-04 | ₹15.38 | ₹15.38 | ₹14.43 | ₹14.54 | 1,943 |
| 2026-04-30 | ₹14.55 | ₹15.39 | ₹14.55 | ₹14.65 | 1,872 |
| 2026-04-29 | ₹14.67 | ₹15.26 | ₹14.67 | ₹14.71 | 1,088 |
| 2026-04-28 | ₹14.80 | ₹15.79 | ₹14.35 | ₹15.43 | 831 |
| 2026-04-27 | ₹15.02 | ₹16.39 | ₹14.87 | ₹15.08 | 16,388 |
| 2026-04-24 | ₹16.39 | ₹16.39 | ₹15.20 | ₹15.65 | 9,305 |
| 2026-04-23 | ₹15.30 | ₹15.99 | ₹15.27 | ₹15.99 | 6,259 |
| 2026-04-22 | ₹16.40 | ₹16.40 | ₹15.37 | ₹15.54 | 2,854 |
| 2026-04-21 | ₹15.93 | ₹16.25 | ₹15.31 | ₹15.74 | 17,441 |
| 2026-04-20 | ₹17.76 | ₹17.76 | ₹16.08 | ₹16.08 | 39,238 |
| 2026-04-17 | ₹16.92 | ₹16.92 | ₹16.92 | ₹16.92 | 8,970 |
| 2026-04-16 | ₹16.12 | ₹16.12 | ₹15.95 | ₹16.12 | 7,803 |
| 2026-04-15 | ₹15.36 | ₹15.36 | ₹15.36 | ₹15.36 | 3,241 |
| 2026-04-13 | ₹14.00 | ₹14.63 | ₹14.00 | ₹14.63 | 3,102 |
| 2026-04-10 | ₹13.50 | ₹13.94 | ₹13.01 | ₹13.94 | 1,907 |
| 2026-04-09 | ₹12.13 | ₹13.28 | ₹12.13 | ₹13.28 | 4,410 |
| 2026-04-08 | ₹12.65 | ₹12.65 | ₹12.65 | ₹12.65 | 786 |
| 2026-04-07 | ₹11.49 | ₹12.05 | ₹11.48 | ₹12.05 | 16,613 |
| 2026-04-06 | ₹11.45 | ₹11.48 | ₹11.21 | ₹11.48 | 2,279 |
| 2026-04-02 | ₹11.09 | ₹11.14 | ₹10.21 | ₹10.94 | 17,057 |
| 2026-04-01 | ₹10.06 | ₹10.83 | ₹9.85 | ₹10.70 | 19,105 |
| 2026-03-30 | ₹10.59 | ₹10.59 | ₹10.23 | ₹10.32 | 2,090 |
| 2026-03-27 | ₹10.34 | ₹11.30 | ₹10.31 | ₹10.59 | 59,710 |
| 2026-03-25 | ₹10.65 | ₹11.16 | ₹10.22 | ₹10.82 | 21,557 |
| 2026-03-24 | ₹11.30 | ₹11.60 | ₹10.53 | ₹10.63 | 22,289 |
| 2026-03-23 | ₹11.99 | ₹11.99 | ₹11.02 | ₹11.08 | 4,399 |
| 2026-03-20 | ₹12.20 | ₹12.45 | ₹11.60 | ₹11.60 | 13,248 |
| 2026-03-19 | ₹12.25 | ₹12.25 | ₹11.86 | ₹11.86 | 16,380 |
| 2026-03-18 | ₹12.30 | ₹12.91 | ₹11.71 | ₹12.48 | 25,252 |
| 2026-03-17 | ₹13.50 | ₹13.50 | ₹12.30 | ₹12.30 | 32,062 |
| 2026-03-16 | ₹13.30 | ₹13.30 | ₹12.66 | ₹12.94 | 355 |
| 2026-03-13 | ₹12.70 | ₹13.80 | ₹12.70 | ₹13.20 | 891 |
| 2026-03-12 | ₹14.28 | ₹14.28 | ₹13.15 | ₹13.30 | 2,990 |
| 2026-03-11 | ₹13.49 | ₹14.70 | ₹13.47 | ₹13.66 | 1,459 |
| 2026-03-10 | ₹13.49 | ₹14.30 | ₹13.16 | ₹14.14 | 13,330 |
| 2026-03-09 | ₹14.38 | ₹14.38 | ₹13.02 | ₹13.79 | 16,603 |
| 2026-03-06 | ₹14.55 | ₹14.55 | ₹13.55 | ₹13.70 | 3,485 |
| 2026-03-05 | ₹14.69 | ₹14.69 | ₹13.40 | ₹13.86 | 952 |
| 2026-03-04 | ₹14.45 | ₹14.45 | ₹14.06 | ₹14.06 | 2,264 |
| 2026-03-02 | ₹14.30 | ₹14.97 | ₹14.30 | ₹14.80 | 9,264 |
| 2026-02-27 | ₹16.00 | ₹16.00 | ₹15.01 | ₹15.04 | 7,219 |
| 2026-02-26 | ₹16.39 | ₹16.39 | ₹15.79 | ₹15.79 | 3,995 |
| 2026-02-25 | ₹18.15 | ₹18.15 | ₹16.62 | ₹16.62 | 9,501 |
| 2026-02-24 | ₹18.32 | ₹18.69 | ₹17.41 | ₹17.49 | 17,915 |
| 2026-02-23 | ₹19.04 | ₹19.99 | ₹18.10 | ₹18.32 | 5,426 |
| 2026-02-20 | ₹19.09 | ₹19.09 | ₹17.60 | ₹19.04 | 6,821 |
| 2026-02-19 | ₹17.10 | ₹18.50 | ₹17.10 | ₹18.23 | 11,043 |
| 2026-02-18 | ₹17.01 | ₹17.69 | ₹16.01 | ₹17.69 | 12,627 |
| 2026-02-17 | ₹16.90 | ₹16.90 | ₹15.50 | ₹16.85 | 6,618 |
| 2026-02-16 | ₹13.99 | ₹15.38 | ₹13.85 | ₹15.38 | 37,179 |
| 2026-02-13 | ₹13.12 | ₹14.50 | ₹13.12 | ₹13.99 | 8,718 |
| 2026-02-12 | ₹13.99 | ₹14.29 | ₹13.50 | ₹14.15 | 1,774 |
| 2026-02-11 | ₹13.99 | ₹14.79 | ₹12.72 | ₹13.49 | 27,247 |
| 2026-02-10 | ₹12.80 | ₹13.76 | ₹12.80 | ₹13.45 | 1,317 |
| 2026-02-09 | ₹12.65 | ₹13.38 | ₹11.56 | ₹12.80 | 5,768 |
| 2026-02-06 | ₹12.40 | ₹12.40 | ₹11.01 | ₹12.25 | 16,059 |
| 2026-02-05 | ₹11.72 | ₹12.40 | ₹11.50 | ₹11.76 | 44,039 |
| 2026-02-04 | ₹12.40 | ₹12.40 | ₹11.46 | ₹11.96 | 3,053 |
| 2026-02-03 | ₹11.85 | ₹12.27 | ₹11.18 | ₹11.98 | 5,639 |
| 2026-02-02 | ₹11.99 | ₹11.99 | ₹11.00 | ₹11.20 | 34,827 |
| 2026-02-01 | ₹11.70 | ₹11.95 | ₹11.00 | ₹11.69 | 5,779 |
| 2026-01-30 | ₹12.85 | ₹13.10 | ₹11.11 | ₹11.48 | 28,193 |
| 2026-01-29 | ₹13.67 | ₹13.67 | ₹11.71 | ₹11.92 | 23,927 |
| 2026-01-28 | ₹12.84 | ₹12.84 | ₹11.30 | ₹12.52 | 25,312 |
| 2026-01-27 | ₹11.80 | ₹12.79 | ₹11.55 | ₹11.81 | 15,342 |
| 2026-01-23 | ₹14.67 | ₹14.80 | ₹11.62 | ₹11.84 | 37,262 |
| 2026-01-22 | ₹13.80 | ₹14.50 | ₹13.50 | ₹14.38 | 3,226 |
| 2026-01-21 | ₹15.80 | ₹18.40 | ₹13.60 | ₹13.67 | 131,155 |
| 2026-01-20 | ₹17.00 | ₹17.75 | ₹17.00 | ₹17.00 | 276 |
| 2026-01-19 | ₹17.05 | ₹19.00 | ₹17.05 | ₹17.75 | 50,061 |
| 2026-01-16 | ₹18.38 | ₹18.38 | ₹17.11 | ₹18.30 | 2,210 |
| 2026-01-14 | ₹18.90 | ₹18.90 | ₹16.18 | ₹18.38 | 149 |
| 2026-01-13 | ₹18.50 | ₹18.50 | ₹16.05 | ₹17.39 | 8,512 |
| 2026-01-12 | ₹18.50 | ₹18.50 | ₹16.90 | ₹17.64 | 2,353 |
| 2026-01-09 | ₹18.80 | ₹18.80 | ₹16.90 | ₹17.22 | 2,323 |
| 2026-01-08 | ₹19.59 | ₹19.59 | ₹17.02 | ₹17.79 | 3,323 |
| 2026-01-07 | ₹19.24 | ₹19.90 | ₹19.24 | ₹19.50 | 162 |
| 2026-01-06 | ₹19.59 | ₹19.59 | ₹17.79 | ₹19.24 | 425 |
| 2026-01-05 | ₹19.90 | ₹19.90 | ₹17.60 | ₹19.05 | 1,366 |
| 2026-01-02 | ₹18.75 | ₹19.50 | ₹18.02 | ₹19.00 | 1,495 |
| 2026-01-01 | ₹19.80 | ₹19.80 | ₹17.74 | ₹18.75 | 1,014 |
Oasis Securities Share Price Performance Analysis (Jan 2008 - May 2026)
OASISEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.20%
₹18.75 → ₹14.40
Year to Date
Price Volatility
16.41%
Medium Volatility
Year to Date
Average Daily Volume
11,589
Year to Date Average
BSE Exchange
Oasis Securities Share Price History – Frequently Asked Questions
Common questions about OASISEC historical data and records. Explore OASISEC investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Oasis Securities (OASISEC)?
The all-time high share price of Oasis Securities was ₹43.5 recorded on December 06, 2024 on the BSE exchange.
What is the all-time low share price of Oasis Securities (OASISEC)?
The all-time low share price of Oasis Securities was ₹1.45 recorded on June 09, 2021 on the BSE exchange.
How can I download OASISEC historical share price data?
You can download Oasis Securities 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 OASISEC shares?
The highest trading volume day for Oasis Securities was 1,404,530 shares traded on September 05, 2012 on the BSE exchange, with share price at ₹10.05.