Oasis Securities share price history

BSE: 512489FinanceSmall Cap

Oasis Securities Limited · Face value ₹1 · Listed Sep 1987

₹15.27₹0.72 (4.95%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹14.55.

28 Oct: open ₹14.62, high ₹15.27, low ₹14.55

52-week range of traded prices to 28 Oct 2026

₹9.85Low, 1 Apr 2026₹28.90High, 3 Nov 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹71 Cr3,872nd largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
NIM: 13.47%
Credit cost: 4.96%
ROA: 7.24%
Leverage: 1.02times net worth
Volume, BSE: 776

Oasis Securities share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Oasis Securities' share price is on record from 2 Jan 2007, when it closed at ₹1.75, to 28 Oct 2026. Its highest close was ₹42.50 on 5 Dec 2024 and its lowest ₹1.44 on 9 Jun 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.27	−17.5%	19.50	10.32	19.80	19.99	9.85	81,53,536
2025	18.50	−50.9%	40.80	17.83	37.70	41.00	16.90	43,43,738
2024	37.65	+263.8%	42.50	8.96	10.70	43.48	8.85	45,59,890
2023	10.35	+39.9%	15.48	5.66	8.76	16.25	5.31	42,78,090
2022	7.40	−24.7%	13.82	5.31	10.32	14.51	5.30	32,07,700
2021	9.83	+278.1%	9.83	1.44	2.50	9.83	1.44	15,30,630
2020	2.60	+4.0%	2.76	2.40	2.50	2.76	2.40	23,300
2019	2.50	+4.2%	2.63	2.50	2.51	2.63	2.50	13,74,760
2018	2.40	−4.2%	5.40	2.38	2.38	5.60	2.38	8,54,220
2017	2.51	−35.0%	4.24	2.20	3.80	4.24	2.13	6,59,460
2016	3.86	+7.2%	4.07	2.85	3.77	4.07	2.72	16,15,720
2015	3.60	−19.8%	4.60	2.80	4.48	4.60	2.66	30,72,600
2014	4.49	−69.8%	20.20	3.68	15.50	20.20	3.61	37,11,530
2013	14.85	+49.6%	15.30	8.13	9.43	15.30	8.13	17,92,110
2012	9.93	+34.9%	11.40	7.09	7.49	11.40	6.78	66,53,160
2011	7.36	+119.7%	8.15	2.64	3.51	8.40	2.51	1,99,710
2010	3.35	+38.7%	4.42	2.15	2.45	4.63	2.15	99,710
2009	2.42	−42.5%	4.40	2.08	4.40	4.40	2.00	13,08,400
2008	4.20	−43.3%	9.56	2.45	7.78	9.70	2.45	9,12,230
2007	7.41	–	7.41	1.61	1.75	7.41	1.55	14,32,530

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 17 Feb 2021. 2019 is from its first session, 16 Jan 2019. The close is the year's last trade for 2020 (2 Nov 2020), 2019 (19 Dec 2019) and 2010 (15 Dec 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.27	+5.3%	14.50	16.65	13.65	2,87,622
Sep 2026	14.50	−11.6%	17.94	17.94	14.31	5,00,303
Aug 2026	16.41	+38.7%	12.00	16.44	11.25	24,93,874
Jul 2026	11.83	+2.9%	11.50	13.26	10.50	30,12,519
Jun 2026	11.50	−23.3%	15.70	15.70	11.10	7,79,671
May 2026	15.00	+2.4%	15.38	16.40	13.68	39,768
Apr 2026	14.65	+42.0%	10.06	17.76	9.85	1,80,549
Mar 2026	10.32	−31.4%	14.30	14.97	10.22	2,48,580
Feb 2026	15.04	+31.0%	11.70	19.99	11.00	2,72,564
Jan 2026	11.48	−37.9%	19.80	19.90	11.11	3,38,086
Dec 2025	18.50	−13.1%	22.70	22.90	16.90	76,621
Nov 2025	21.28	−16.6%	23.31	28.90	20.02	1,85,137
Oct 2025	25.52	+13.6%	23.19	28.29	20.00	3,51,425
Sep 2025	22.46	−4.4%	23.60	25.75	19.21	2,33,518
Aug 2025	23.49	−3.1%	23.10	25.50	22.00	1,80,489
Jul 2025	24.24	+2.1%	22.01	28.39	19.65	1,74,966
Jun 2025	23.75	−15.0%	27.10	27.99	21.70	1,42,868
May 2025	27.93	−1.6%	29.00	30.48	26.00	2,90,239
Apr 2025	28.37	+1.1%	28.05	32.00	25.60	3,01,629
Mar 2025	28.05	−8.9%	30.80	30.80	25.42	2,35,386
Feb 2025	30.80	+10.7%	29.10	30.80	26.86	2,48,040
Jan 2025	27.83	−26.1%	37.70	41.00	22.85	19,23,420
Dec 2024	37.65	+1.9%	37.68	43.48	37.20	2,28,260
Nov 2024	36.94	+42.4%	28.55	42.10	28.55	10,17,720
Oct 2024	25.95	+30.4%	19.22	25.95	18.13	1,64,920
Sep 2024	19.90	−9.2%	22.32	25.00	19.01	3,15,840
Aug 2024	21.92	+5.1%	21.91	24.54	19.60	2,53,060
Jul 2024	20.87	+9.8%	19.00	21.60	17.20	3,04,500
Jun 2024	19.01	+25.7%	15.70	22.42	15.70	5,44,540
May 2024	15.12	+2.2%	15.20	15.20	12.82	4,04,570
Apr 2024	14.80	+25.1%	12.42	15.40	12.38	67,530
Mar 2024	11.83	+26.5%	10.20	15.80	9.95	9,77,900
Feb 2024	9.35	−4.7%	9.50	10.49	8.85	1,36,610
Jan 2024	9.81	−5.2%	10.70	11.18	9.11	1,44,440
Dec 2023	10.35	+12.1%	9.23	10.75	7.91	1,84,280
Nov 2023	9.23	+6.2%	8.29	9.99	8.29	70,130
Oct 2023	8.70	−6.0%	9.60	10.30	8.31	1,11,500
Sep 2023	9.25	−1.1%	9.80	10.29	8.93	1,12,600
Aug 2023	9.35	−16.4%	11.50	11.80	9.29	2,27,680
Jul 2023	11.18	−9.1%	12.04	13.18	10.79	2,30,730
Jun 2023	12.30	−8.0%	13.00	16.25	10.10	13,32,730
May 2023	13.37	+70.1%	7.21	13.37	6.96	12,34,310
Apr 2023	7.86	+33.2%	5.79	8.00	5.50	71,180
Mar 2023	5.90	+2.4%	6.27	6.49	5.31	1,42,470
Feb 2023	5.76	−22.2%	8.28	8.28	5.50	1,57,550
Jan 2023	7.40	0.0%	8.76	9.28	6.40	4,02,930
Dec 2022	7.40	−6.3%	7.55	9.18	6.98	1,76,880
Nov 2022	7.90	+1.3%	7.70	8.70	7.10	1,35,010
Oct 2022	7.80	−10.6%	8.45	9.75	7.13	2,10,240
Sep 2022	8.73	+44.9%	5.90	10.54	5.90	4,78,790
Aug 2022	6.02	−13.9%	6.65	7.34	5.70	1,48,190
Jul 2022	6.99	+2.8%	6.75	7.70	6.18	65,880
Jun 2022	6.80	+15.8%	5.58	7.50	5.30	2,79,750
May 2022	5.87	−20.7%	7.73	7.73	5.87	49,090
Apr 2022	7.40	−5.0%	7.75	8.49	7.01	1,19,350
Mar 2022	7.79	+27.3%	5.82	9.08	5.53	2,79,600
Feb 2022	6.12	−44.1%	11.40	11.67	6.12	3,32,140
Jan 2022	10.95	+11.4%	10.32	14.51	9.99	9,32,780
Dec 2021	9.83	+66.8%	5.63	9.83	5.63	4,55,000
Nov 2021	5.90	+40.0%	4.42	7.54	4.20	5,52,140
Oct 2021	4.21	−4.3%	4.62	4.72	3.82	1,61,660
Sep 2021	4.40	+28.7%	3.59	5.28	3.45	3,00,090
Aug 2021	3.42	+105.4%	1.75	3.42	1.75	7,430
Jul 2021	1.67	+0.3%	1.74	1.83	1.66	2,770
Jun 2021	1.66	+9.2%	1.60	1.67	1.44	16,970
May 2021	1.52	−17.8%	1.76	1.76	1.52	40
Apr 2021	1.85	−22.9%	2.28	2.28	1.70	4,050
Mar 2021	2.40	−4.0%	2.50	2.50	2.40	27,430
Feb 2021	2.50	−3.8%	2.50	2.50	2.50	3,050
Nov 2020	2.60	+1.6%	2.60	2.60	2.60	10
Aug 2020	2.56	+4.5%	2.56	2.56	2.56	150
Jul 2020	2.45	−2.0%	2.63	2.76	2.45	4,630
Jun 2020	2.50	+4.2%	2.50	2.50	2.50	490
May 2020	2.40	0.0%	2.40	2.40	2.40	650
Mar 2020	2.40	0.0%	2.40	2.40	2.40	12,790
Feb 2020	2.40	−4.0%	2.50	2.50	2.40	4,570
Jan 2020	2.50	0.0%	2.50	2.50	2.50	10
Dec 2019	2.50	0.0%	2.50	2.50	2.50	5,370
Nov 2019	2.50	−4.8%	2.50	2.50	2.50	7,37,780
Oct 2019	2.63	+5.0%	2.63	2.63	2.63	20
Sep 2019	2.50	0.0%	2.50	2.50	2.50	50,420
Aug 2019	2.50	0.0%	2.50	2.50	2.50	1,550
Jul 2019	2.50	0.0%	2.50	2.50	2.50	80
Jun 2019	2.50	0.0%	2.50	2.50	2.50	13,680
May 2019	2.50	0.0%	2.50	2.50	2.50	19,900
Mar 2019	2.50	0.0%	2.63	2.63	2.50	5,43,690
Feb 2019	2.50	−3.5%	2.51	2.51	2.50	2,250
Jan 2019	2.59	+7.9%	2.51	2.59	2.51	20
Dec 2018	2.40	−4.0%	2.51	2.51	2.39	5,880
Nov 2018	2.50	0.0%	2.50	2.63	2.50	4,470
Oct 2018	2.50	−15.1%	2.80	2.80	2.50	1,80,800
Sep 2018	2.95	−18.4%	3.43	3.43	2.95	3,640
Aug 2018	3.61	−22.4%	4.43	4.43	3.61	10,740
Jul 2018	4.66	−5.0%	4.66	4.66	4.66	24,000
Jun 2018	4.90	+9.7%	4.53	4.94	4.53	50
May 2018	4.47	−17.2%	5.40	5.40	4.10	4,590
Apr 2018	5.39	+15.3%	4.70	5.60	3.63	53,860
Mar 2018	4.68	+11.3%	4.41	4.78	3.95	9,360
Feb 2018	4.20	+17.2%	3.76	4.70	3.75	1,17,910
Jan 2018	3.59	+43.1%	2.38	3.59	2.38	4,38,920
Dec 2017	2.51	−9.9%	2.65	2.92	2.51	16,410
Nov 2017	2.78	+20.9%	2.30	2.93	2.30	23,150
Oct 2017	2.30	0.0%	2.20	2.30	2.20	1,04,630
Sep 2017	2.30	+4.5%	2.20	2.35	2.20	1,13,480
Aug 2017	2.20	−8.5%	2.41	2.50	2.20	93,560
Jul 2017	2.41	−9.9%	2.54	2.67	2.30	1,17,530
Jun 2017	2.67	+19.5%	2.13	2.69	2.13	5,730
May 2017	2.24	−37.9%	3.60	3.60	2.24	46,170
Apr 2017	3.60	0.0%	3.70	3.70	3.22	9,750
Mar 2017	3.60	−6.3%	3.80	4.24	3.60	97,350
Feb 2017	3.84	+13.3%	3.39	4.24	3.22	7,110
Jan 2017	3.39	−12.1%	3.80	4.03	2.97	24,590
Dec 2016	3.86	+6.8%	3.50	3.86	3.35	3,560
Nov 2016	3.61	+4.6%	3.29	4.07	3.09	650
Oct 2016	3.45	−3.2%	3.40	3.68	3.14	16,650
Sep 2016	3.57	+10.4%	3.20	3.60	3.15	64,530
Aug 2016	3.23	+0.9%	3.04	3.50	2.72	1,31,140
Jul 2016	3.20	+4.9%	3.20	3.20	2.93	58,460
Jun 2016	3.05	−7.0%	3.28	3.41	2.93	2,45,830
May 2016	3.28	+4.1%	3.30	3.45	3.14	1,12,660
Apr 2016	3.15	−4.4%	3.29	3.45	3.00	5,33,020
Mar 2016	3.30	−0.2%	3.28	3.45	3.08	4,13,570
Feb 2016	3.30	−5.7%	3.49	3.64	3.17	30,440
Jan 2016	3.50	−2.6%	3.77	3.89	3.30	5,210
Dec 2015	3.60	+22.9%	3.30	3.67	2.85	1,20,510
Nov 2015	2.93	−25.0%	3.51	3.99	2.90	1,30,960
Oct 2015	3.90	0.0%	3.90	4.56	3.31	3,40,840
Sep 2015	3.90	+17.5%	3.16	3.99	3.16	54,260
Aug 2015	3.32	−16.3%	3.78	3.95	3.32	16,010
Jul 2015	3.97	+0.9%	3.89	4.52	3.50	55,130
Jun 2015	3.93	+17.7%	3.50	3.93	3.20	36,990
May 2015	3.34	−15.9%	3.78	3.78	3.12	2,18,840
Apr 2015	3.97	+32.3%	3.15	4.01	3.15	2,07,070
Mar 2015	3.00	−9.4%	3.30	3.59	2.66	9,91,010
Feb 2015	3.31	−20.0%	3.94	4.60	2.86	2,50,870
Jan 2015	4.14	−7.7%	4.48	4.60	3.78	6,50,110
Dec 2014	4.49	+9.9%	4.00	4.56	3.61	9,66,830
Nov 2014	4.08	−38.0%	6.26	6.26	4.08	1,39,500
Oct 2014	6.58	−17.4%	8.37	10.49	6.58	6,33,250
Sep 2014	7.97	+35.1%	5.80	8.06	5.51	2,13,370
Aug 2014	5.90	−11.3%	6.98	7.30	5.62	34,590
Jul 2014	6.65	−8.5%	7.27	8.00	6.28	4,65,000
Jun 2014	7.27	+1.2%	6.83	7.27	6.03	2,99,130
May 2014	7.19	−23.8%	8.97	10.95	6.84	7,19,400
Apr 2014	9.44	−29.1%	12.64	12.64	7.98	2,34,220
Mar 2014	13.31	−10.5%	14.13	14.80	13.31	5,560
Feb 2014	14.87	−26.4%	19.20	19.20	14.87	490
Jan 2014	20.20	+36.0%	15.50	20.20	14.50	190
Dec 2013	14.85	+73.1%	9.01	14.85	8.13	33,240
Nov 2013	8.58	−14.8%	9.58	10.00	8.58	59,010
Oct 2013	10.08	−19.4%	11.88	13.00	10.08	61,220
Sep 2013	12.50	−6.7%	14.05	15.30	11.50	5,030
Aug 2013	13.40	+17.5%	11.80	13.40	11.69	6,140
Jul 2013	11.40	+21.3%	9.40	11.40	8.89	1,27,060
Jun 2013	9.40	−1.9%	9.11	9.55	8.63	1,95,160
May 2013	9.58	−5.0%	9.58	9.58	9.58	10,600
Apr 2013	10.08	+5.2%	9.85	10.08	9.85	60
Mar 2013	9.58	+10.2%	9.12	10.87	8.66	4,65,120
Feb 2013	8.69	−13.9%	9.95	10.30	8.69	2,29,090
Jan 2013	10.09	+1.7%	9.43	10.79	8.52	6,00,380
Dec 2012	9.93	−2.4%	10.60	10.87	8.11	5,40,700
Nov 2012	10.17	+6.5%	10.00	11.40	8.30	1,70,060
Oct 2012	9.55	−4.3%	9.80	10.19	9.50	76,150
Sep 2012	9.98	+2.9%	9.80	10.40	8.76	35,81,210
Aug 2012	9.70	−1.0%	9.65	10.00	8.32	12,39,320
Jul 2012	9.80	+0.2%	9.90	10.08	9.00	5,81,460
Jun 2012	9.78	−1.3%	9.90	10.50	9.51	2,50,960
May 2012	9.91	+0.4%	9.40	9.91	7.65	1,82,350
Apr 2012	9.87	+12.2%	9.20	9.87	8.93	370
Mar 2012	8.80	+11.4%	7.90	8.90	7.51	28,780
Jan 2012	7.90	+7.3%	7.49	7.90	6.78	1,800
Dec 2011	7.36	+38.9%	5.55	8.40	5.55	48,620
Nov 2011	5.30	+66.7%	3.20	5.64	3.20	54,710
Oct 2011	3.18	−0.2%	3.19	3.19	3.03	2,450
Sep 2011	3.19	−9.9%	3.36	3.70	3.19	7,500
Aug 2011	3.54	+16.7%	2.89	3.72	2.62	16,040
Jul 2011	3.03	−9.6%	3.52	3.52	2.90	12,790
Jun 2011	3.35	+8.1%	2.95	3.35	2.51	36,570
May 2011	3.10	0.0%	3.10	3.10	3.10	1,090
Apr 2011	3.10	−0.6%	3.20	3.20	3.10	4,250
Mar 2011	3.12	−6.3%	3.33	3.45	3.12	13,290
Feb 2011	3.33	−5.1%	3.50	3.50	3.33	1,500
Jan 2011	3.51	+4.8%	3.51	3.51	3.51	900
Dec 2010	3.35	−4.3%	3.37	3.37	3.35	2,270
Nov 2010	3.50	−13.6%	4.25	4.25	3.50	9,000
Oct 2010	4.05	+8.0%	3.94	4.13	3.94	2,130
Sep 2010	3.75	+17.0%	3.30	4.18	3.30	20,190
Aug 2010	3.21	+23.7%	2.48	3.21	2.36	7,400
Jul 2010	2.59	+9.7%	2.48	2.72	2.48	5,860
Jun 2010	2.36	+9.8%	2.25	2.36	2.25	1,740
Apr 2010	2.15	−25.9%	2.77	2.77	2.15	9,430
Mar 2010	2.90	−15.2%	3.35	3.35	2.90	3,470
Feb 2010	3.42	−13.4%	4.04	4.63	3.26	3,250
Jan 2010	3.95	+63.6%	2.45	3.98	2.37	34,970
Dec 2009	2.42	−13.4%	3.03	3.84	2.42	48,550
Nov 2009	2.79	+28.3%	2.07	3.05	2.00	51,370
Oct 2009	2.18	−9.4%	2.40	2.40	2.18	12,400
Sep 2009	2.40	−7.7%	2.48	2.60	2.13	35,700
Aug 2009	2.60	−9.1%	2.60	2.60	2.60	120
Jul 2009	2.86	−19.8%	3.39	3.74	2.76	25,790
Jun 2009	3.57	−2.6%	3.84	3.84	3.10	34,550
May 2009	3.66	−3.7%	3.62	4.00	3.52	53,250
Apr 2009	3.80	+25.4%	2.90	3.95	2.90	1,41,340
Mar 2009	3.03	+8.4%	2.93	3.03	2.29	8,91,540
Feb 2009	2.80	−22.4%	3.43	3.78	2.80	11,380
Jan 2009	3.60	−14.3%	4.40	4.40	3.60	2,410
Dec 2008	4.20	+3.3%	3.87	4.24	3.87	5,810
Nov 2008	4.07	+17.7%	3.63	4.28	3.63	3,830
Oct 2008	3.46	+38.2%	2.63	3.64	2.63	2,870
Sep 2008	2.50	−3.8%	2.73	2.73	2.45	4,540
Aug 2008	2.60	−23.5%	3.24	3.25	2.60	43,140
Jul 2008	3.40	+9.7%	3.10	4.19	2.90	1,32,230
Jun 2008	3.10	+6.9%	2.77	3.90	2.76	85,820
May 2008	2.90	−26.9%	4.16	4.16	2.90	1,48,350
Apr 2008	3.97	+49.6%	2.55	3.97	2.55	1,10,240
Mar 2008	2.65	−44.3%	4.60	4.82	2.63	2,10,030
Feb 2008	4.76	−24.8%	6.01	7.78	4.76	1,14,400
Jan 2008	6.32	−14.7%	7.78	9.70	6.32	50,970
Dec 2007	7.41	+29.8%	6.00	7.41	5.20	1,02,370
Nov 2007	5.71	+35.1%	4.44	6.80	4.40	1,26,500
Oct 2007	4.23	−17.9%	5.40	5.95	4.23	1,45,790
Sep 2007	5.15	+37.4%	3.93	5.15	3.77	1,54,150
Aug 2007	3.75	+96.1%	2.01	3.75	2.01	63,590
Jul 2007	1.91	0.0%	1.74	1.91	1.74	4,510
Jun 2007	1.91	−18.6%	2.30	2.39	1.91	23,770
May 2007	2.35	−14.9%	2.48	2.69	2.02	27,730
Apr 2007	2.76	−9.5%	2.90	2.90	2.76	2,000
Mar 2007	3.05	+34.7%	2.19	3.30	2.10	5,62,700
Feb 2007	2.26	+1.8%	2.22	3.09	2.22	1,00,600
Jan 2007	2.22	–	1.75	2.22	1.55	1,18,820

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	14.62	15.27	14.55	15.27	14.85	776
27 Oct 2026	14.55	15.00	14.55	14.55	14.83	431
26 Oct 2026	14.46	15.00	14.46	14.46	14.98	10,474
23 Oct 2026	15.27	15.27	14.35	14.36	14.69	35,870
22 Oct 2026	15.20	15.24	14.20	14.55	15.22	3,500
21 Oct 2026	15.15	15.90	14.50	14.52	15.87	99,133
19 Oct 2026	15.93	16.65	15.15	15.15	16.55	9,532
16 Oct 2026	14.51	15.86	14.51	15.86	15.48	3,369
15 Oct 2026	15.43	15.43	14.15	15.11	15.30	9,835
14 Oct 2026	13.72	14.70	13.72	14.70	14.63	12,728
13 Oct 2026	14.18	14.36	13.95	14.00	14.34	6,642
12 Oct 2026	13.65	14.74	13.65	13.68	13.93	3,946
9 Oct 2026	14.99	15.29	13.95	14.25	14.80	1,811
8 Oct 2026	14.95	14.96	13.76	14.57	14.95	68,933
7 Oct 2026	15.10	15.10	14.25	14.25	15.00	2,004
6 Oct 2026	14.54	14.84	14.54	14.84	14.80	1,239
5 Oct 2026	14.14	14.14	14.00	14.14	14.02	1,113
1 Oct 2026	14.50	14.50	13.91	13.94	13.98	16,286
30 Sep 2026	14.40	15.30	14.40	14.50	14.58	533
29 Sep 2026	14.65	14.97	14.36	14.78	14.77	4,731
28 Sep 2026	15.15	15.30	14.31	14.31	15.17	23,866
25 Sep 2026	14.73	15.90	14.73	14.85	14.86	1,830

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Oasis Securities bonus and split history

Ex-date	Event	Price factor	What happened
18 Jun 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
28 Feb 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.