Price Data Selection & Download
Osia Hyper Retail Share Price All Time Records & Statistics (Dec 2025 - May 2026)
103 daily OHLCV records on NSE from Dec. 2025 to May 2026. For live price, key ratios and fundamentals, see OSIAHYPER stock price BSE.
Share Price All Time High
₹19.91
December 16, 2025
NSE Exchange
Share Price All Time Low
₹3.19
April 07, 2026
NSE Exchange
Highest Volume Trading Day
12,239,096
March 24, 2026 • ₹4.52
NSE Exchange
Share Price History Data (Dec 2025 - May 2026)
OSIAHYPER daily open, high, low, close and volume (OHLCV) on NSE — 81 records.
Total Records
81
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-04 | ₹5.90 | ₹5.90 | ₹5.90 | ₹5.90 | 250,731 |
| 2026-04-30 | ₹6.21 | ₹6.21 | ₹6.21 | ₹6.21 | 603,702 |
| 2026-04-29 | ₹7.21 | ₹7.21 | ₹6.53 | ₹6.53 | 6,252,068 |
| 2026-04-28 | ₹6.87 | ₹6.87 | ₹6.87 | ₹6.87 | 208,559 |
| 2026-04-27 | ₹6.55 | ₹6.55 | ₹6.55 | ₹6.55 | 129,617 |
| 2026-04-24 | ₹6.07 | ₹6.24 | ₹6.00 | ₹6.24 | 1,992,004 |
| 2026-04-23 | ₹5.95 | ₹5.95 | ₹5.95 | ₹5.95 | 143,559 |
| 2026-04-22 | ₹5.67 | ₹5.67 | ₹5.67 | ₹5.67 | 157,254 |
| 2026-04-21 | ₹5.40 | ₹5.40 | ₹5.40 | ₹5.40 | 390,528 |
| 2026-04-20 | ₹4.72 | ₹5.15 | ₹4.72 | ₹5.15 | 9,056,976 |
| 2026-04-17 | ₹4.91 | ₹4.91 | ₹4.91 | ₹4.91 | 63,137 |
| 2026-04-16 | ₹4.68 | ₹4.68 | ₹4.68 | ₹4.68 | 300,390 |
| 2026-04-15 | ₹4.46 | ₹4.46 | ₹4.46 | ₹4.46 | 27,821 |
| 2026-04-13 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 444,116 |
| 2026-04-10 | ₹4.05 | ₹4.05 | ₹4.05 | ₹4.05 | 243,655 |
| 2026-04-09 | ₹3.86 | ₹3.86 | ₹3.86 | ₹3.86 | 244,631 |
| 2026-04-08 | ₹3.68 | ₹3.68 | ₹3.68 | ₹3.68 | 145,571 |
| 2026-04-07 | ₹3.19 | ₹3.51 | ₹3.19 | ₹3.51 | 11,276,889 |
| 2026-04-06 | ₹3.35 | ₹3.35 | ₹3.35 | ₹3.35 | 2,278,662 |
| 2026-04-02 | ₹3.52 | ₹3.52 | ₹3.52 | ₹3.52 | 504,308 |
| 2026-04-01 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 920,174 |
| 2026-03-30 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 460,166 |
| 2026-03-27 | ₹4.09 | ₹4.09 | ₹4.09 | ₹4.09 | 371,695 |
| 2026-03-25 | ₹4.30 | ₹4.30 | ₹4.30 | ₹4.30 | 682,715 |
| 2026-03-24 | ₹4.52 | ₹4.67 | ₹4.52 | ₹4.52 | 12,239,096 |
| 2026-03-23 | ₹4.75 | ₹4.75 | ₹4.75 | ₹4.75 | 347,732 |
| 2026-03-20 | ₹4.99 | ₹4.99 | ₹4.99 | ₹4.99 | 1,166,882 |
| 2026-03-19 | ₹5.25 | ₹5.48 | ₹5.25 | ₹5.25 | 4,144,789 |
| 2026-03-18 | ₹5.52 | ₹5.52 | ₹5.52 | ₹5.52 | 1,094,418 |
| 2026-03-17 | ₹6.11 | ₹6.11 | ₹5.81 | ₹5.81 | 3,918,779 |
| 2026-03-16 | ₹6.45 | ₹6.69 | ₹6.07 | ₹6.11 | 4,692,873 |
| 2026-03-13 | ₹6.36 | ₹6.54 | ₹6.36 | ₹6.38 | 3,844,367 |
| 2026-03-12 | ₹6.83 | ₹6.90 | ₹6.69 | ₹6.69 | 675,907 |
| 2026-03-11 | ₹7.12 | ₹7.44 | ₹7.04 | ₹7.04 | 3,934,229 |
| 2026-03-10 | ₹7.93 | ₹8.01 | ₹7.41 | ₹7.41 | 2,929,422 |
| 2026-03-09 | ₹8.09 | ₹8.09 | ₹7.76 | ₹7.79 | 1,217,292 |
| 2026-03-06 | ₹8.37 | ₹8.37 | ₹7.95 | ₹8.16 | 565,694 |
| 2026-03-05 | ₹8.20 | ₹8.42 | ₹7.98 | ₹8.12 | 1,233,187 |
| 2026-03-04 | ₹7.80 | ₹8.49 | ₹7.79 | ₹8.02 | 2,003,531 |
| 2026-03-02 | ₹8.20 | ₹8.40 | ₹8.20 | ₹8.20 | 1,164,854 |
| 2026-02-27 | ₹8.75 | ₹8.89 | ₹8.63 | ₹8.63 | 2,428,750 |
| 2026-02-26 | ₹9.35 | ₹9.59 | ₹9.08 | ₹9.08 | 5,472,897 |
| 2026-02-25 | ₹9.58 | ₹10.21 | ₹9.43 | ₹9.55 | 3,815,394 |
| 2026-02-24 | ₹10.11 | ₹10.25 | ₹9.92 | ₹9.92 | 2,577,351 |
| 2026-02-23 | ₹11.52 | ₹11.52 | ₹10.44 | ₹10.44 | 2,906,580 |
| 2026-02-20 | ₹10.52 | ₹10.98 | ₹10.43 | ₹10.98 | 446,924 |
| 2026-02-19 | ₹11.20 | ₹11.47 | ₹10.35 | ₹10.46 | 2,922,684 |
| 2026-02-18 | ₹12.83 | ₹13.30 | ₹11.39 | ₹11.39 | 9,010,804 |
| 2026-02-17 | ₹13.30 | ₹13.50 | ₹12.39 | ₹12.65 | 776,159 |
| 2026-02-16 | ₹14.39 | ₹14.39 | ₹13.00 | ₹13.19 | 406,594 |
| 2026-02-13 | ₹14.00 | ₹14.01 | ₹12.83 | ₹13.73 | 1,036,244 |
| 2026-02-12 | ₹14.18 | ₹14.49 | ₹14.00 | ₹14.13 | 101,827 |
| 2026-02-11 | ₹14.50 | ₹14.50 | ₹14.00 | ₹14.21 | 76,343 |
| 2026-02-10 | ₹14.32 | ₹14.44 | ₹14.20 | ₹14.28 | 110,246 |
| 2026-02-09 | ₹13.95 | ₹14.42 | ₹13.75 | ₹14.20 | 273,903 |
| 2026-02-06 | ₹14.12 | ₹14.12 | ₹13.70 | ₹13.82 | 142,871 |
| 2026-02-05 | ₹14.10 | ₹14.17 | ₹13.80 | ₹14.06 | 139,713 |
| 2026-02-04 | ₹14.29 | ₹14.29 | ₹13.90 | ₹14.03 | 144,819 |
| 2026-02-03 | ₹14.50 | ₹14.50 | ₹13.71 | ₹13.93 | 260,629 |
| 2026-02-02 | ₹13.95 | ₹14.26 | ₹13.80 | ₹14.06 | 130,165 |
| 2026-02-01 | ₹13.73 | ₹14.83 | ₹13.73 | ₹14.22 | 238,851 |
| 2026-01-30 | ₹13.86 | ₹14.40 | ₹13.69 | ₹14.13 | 140,478 |
| 2026-01-29 | ₹14.80 | ₹14.80 | ₹13.91 | ₹14.06 | 251,840 |
| 2026-01-28 | ₹14.33 | ₹14.79 | ₹14.09 | ₹14.37 | 118,221 |
| 2026-01-27 | ₹14.25 | ₹14.85 | ₹13.82 | ₹14.26 | 251,145 |
| 2026-01-23 | ₹14.04 | ₹14.85 | ₹13.80 | ₹14.29 | 415,957 |
| 2026-01-22 | ₹14.59 | ₹14.59 | ₹13.98 | ₹14.15 | 170,887 |
| 2026-01-21 | ₹13.50 | ₹14.32 | ₹13.50 | ₹14.07 | 335,322 |
| 2026-01-20 | ₹13.87 | ₹14.01 | ₹13.54 | ₹13.64 | 218,389 |
| 2026-01-19 | ₹14.25 | ₹14.29 | ₹13.70 | ₹13.82 | 291,401 |
| 2026-01-16 | ₹14.26 | ₹14.56 | ₹14.12 | ₹14.29 | 189,765 |
| 2026-01-14 | ₹14.49 | ₹14.49 | ₹13.86 | ₹14.23 | 308,147 |
| 2026-01-13 | ₹15.50 | ₹15.79 | ₹14.34 | ₹14.50 | 632,058 |
| 2026-01-12 | ₹14.30 | ₹15.09 | ₹13.87 | ₹15.09 | 368,595 |
| 2026-01-09 | ₹15.33 | ₹15.33 | ₹14.25 | ₹14.38 | 263,537 |
| 2026-01-08 | ₹15.43 | ₹15.43 | ₹14.55 | ₹14.73 | 209,200 |
| 2026-01-07 | ₹14.88 | ₹15.40 | ₹14.84 | ₹15.17 | 223,174 |
| 2026-01-06 | ₹15.19 | ₹15.62 | ₹14.55 | ₹14.96 | 309,762 |
| 2026-01-05 | ₹15.50 | ₹15.84 | ₹14.96 | ₹15.12 | 268,352 |
| 2026-01-02 | ₹15.80 | ₹16.19 | ₹15.44 | ₹15.58 | 1,112,854 |
| 2026-01-01 | ₹16.25 | ₹16.25 | ₹16.25 | ₹16.25 | 98,989 |
Osia Hyper Retail Share Price Performance Analysis (Dec 2025 - May 2026)
OSIAHYPER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-63.69%
₹16.25 → ₹5.90
Year to Date
Price Volatility
44.92%
High Volatility
Year to Date
Average Daily Volume
1,505,183
Year to Date Average
NSE Exchange
Osia Hyper Retail Share Price History – Frequently Asked Questions
Common questions about OSIAHYPER historical data and records. Explore OSIAHYPER fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Osia Hyper Retail (OSIAHYPER)?
The all-time high share price of Osia Hyper Retail was ₹19.91 recorded on December 16, 2025 on the NSE exchange.
What is the all-time low share price of Osia Hyper Retail (OSIAHYPER)?
The all-time low share price of Osia Hyper Retail was ₹3.19 recorded on April 07, 2026 on the NSE exchange.
How can I download OSIAHYPER historical share price data?
You can download Osia Hyper Retail 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 OSIAHYPER shares?
The highest trading volume day for Osia Hyper Retail was 12,239,096 shares traded on March 24, 2026 on the NSE exchange, with share price at ₹4.52.