Osia Hyper Retail share price history

NSE: OSIAHYPERRetailingSmall Cap

Osia Hyper Retail Limited · Face value ₹1 · Listed Apr 2019 · Issue price ₹295

₹1.68₹0.08 (5.00%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹1.60.

29 Oct: open ₹1.60, high ₹1.68, low ₹1.60

52-week range of traded prices to 29 Oct 2026

₹1.38Low, 26 Oct 2026₹21.94High, 29 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹30 Cr2,721st largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 1,20,540

Osia Hyper Retail share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Osia Hyper Retail's share price is on record from 5 Apr 2019, when it closed at ₹16.73, to 29 Oct 2026. Its highest close was ₹77.80 on 12 Feb 2024 and its lowest ₹1.45 on 23 Oct 2026, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.68	−89.1%	16.25	1.45	16.25	16.25	1.38	21,57,96,918
2025	15.48	−46.4%	32.92	11.31	29.44	33.08	11.31	13,82,42,242
2024	28.87	−42.1%	77.80	22.14	50.00	78.15	21.07	42,03,72,184
2023	49.85	+84.9%	57.20	20.76	27.52	60.00	19.90	12,22,16,118
2022	26.97	+79.8%	33.00	13.75	14.94	34.79	13.19	1,88,88,360
2021	15.00	+26.3%	15.31	7.50	11.94	16.44	7.31	64,19,200
2020	11.88	−24.0%	20.00	11.88	15.38	20.31	10.25	59,20,000
2019	15.63	–	19.06	13.81	15.94	19.06	13.81	1,38,56,000

₹ 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. 2019 is from its first session, 5 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.68	−25.7%	2.26	2.30	1.38	65,93,266
Sep 2026	2.26	−8.1%	2.47	2.54	2.11	73,63,734
Aug 2026	2.46	−14.9%	2.95	3.05	2.38	1,23,95,517
Jul 2026	2.89	−8.5%	3.22	3.35	2.85	70,01,672
Jun 2026	3.16	−13.2%	3.47	3.86	2.83	2,29,11,877
May 2026	3.64	−41.4%	5.90	5.90	3.49	3,78,61,782
Apr 2026	6.21	+59.6%	3.70	7.21	3.19	3,53,83,621
Mar 2026	3.89	−54.9%	8.20	8.49	3.89	4,66,87,628
Feb 2026	8.63	−38.9%	13.73	14.83	8.63	3,34,19,748
Jan 2026	14.13	−8.7%	16.25	16.25	13.50	61,78,073
Dec 2025	15.48	−15.5%	18.33	19.91	13.87	1,53,76,181
Nov 2025	18.33	−12.1%	20.75	21.65	18.05	37,89,989
Oct 2025	20.86	−15.5%	24.45	24.61	19.75	1,20,75,775
Sep 2025	24.68	+41.0%	18.37	33.08	18.37	3,25,39,726
Aug 2025	17.50	+29.3%	13.50	17.50	11.31	58,74,160
Jul 2025	13.53	+2.7%	12.52	17.13	12.52	1,04,95,791
Jun 2025	13.18	−43.0%	21.98	22.95	13.18	2,27,50,427
May 2025	23.14	+0.1%	23.11	25.00	21.84	51,81,093
Apr 2025	23.11	−6.9%	24.74	27.22	22.93	88,44,530
Mar 2025	24.82	+0.6%	24.71	29.80	22.48	1,07,74,804
Feb 2025	24.66	−9.3%	27.87	29.99	24.10	55,91,239
Jan 2025	27.18	−5.9%	29.44	31.69	26.03	49,48,527
Dec 2024	28.87	−17.0%	36.51	38.20	27.76	36,12,142
Nov 2024	34.78	−2.9%	36.40	36.99	28.75	66,30,029
Oct 2024	35.81	−26.1%	47.51	47.51	33.20	1,22,69,177
Sep 2024	48.48	+43.3%	34.44	50.45	33.15	1,62,03,779
Aug 2024	33.83	+39.1%	24.80	33.83	24.78	1,25,39,969
Jul 2024	24.32	+7.2%	22.69	28.99	21.51	1,73,27,245
Jun 2024	22.69	−14.2%	27.45	27.70	21.07	4,61,78,227
May 2024	26.45	−2.8%	26.65	32.55	23.35	1,06,35,581
Apr 2024	27.20	−3.2%	28.00	35.75	27.20	1,01,09,996
Mar 2024	28.10	−30.0%	38.15	38.15	27.60	2,43,38,070
Feb 2024	40.15	−43.1%	70.75	78.15	40.15	2,34,63,502
Jan 2024	70.55	+41.5%	50.00	70.70	46.75	23,70,64,467
Dec 2023	49.85	−6.3%	54.70	60.00	45.45	4,30,90,693
Nov 2023	53.20	+0.3%	53.00	58.20	50.40	1,91,62,174
Oct 2023	53.05	+8.3%	50.95	58.50	46.50	1,47,61,281
Sep 2023	49.00	0.0%	49.00	50.45	46.00	23,05,472
Aug 2023	49.00	+22.2%	39.45	49.50	38.65	66,03,011
Jul 2023	40.10	+26.1%	31.60	40.55	30.00	26,54,382
Jun 2023	31.80	−9.0%	35.05	35.90	29.45	16,59,648
May 2023	34.95	+11.0%	32.00	38.85	28.80	80,36,007
Apr 2023	31.50	−11.4%	35.60	37.30	29.85	47,10,962
Mar 2023	35.55	+41.0%	25.91	37.65	24.53	1,53,84,758
Feb 2023	25.21	+6.6%	24.50	26.77	19.90	32,72,130
Jan 2023	23.65	−12.3%	27.52	28.59	23.50	5,75,600
Dec 2022	26.97	−14.8%	32.89	34.79	23.00	12,62,760
Nov 2022	31.66	+3.8%	29.90	32.80	28.80	5,56,800
Oct 2022	30.50	+3.4%	29.50	33.00	26.60	7,80,800
Sep 2022	29.50	+2.0%	29.00	34.00	29.00	14,40,000
Aug 2022	28.94	+37.8%	20.90	32.00	19.90	15,04,000
Jul 2022	21.00	−6.5%	21.50	22.70	18.01	3,13,600
Jun 2022	22.45	−1.6%	21.69	25.00	14.15	10,68,800
May 2022	22.81	+9.9%	20.75	24.50	18.56	10,04,800
Apr 2022	20.76	−2.5%	22.50	24.81	20.25	23,42,400
Mar 2022	21.28	+37.0%	13.19	21.63	13.19	42,94,400
Feb 2022	15.53	−0.6%	16.56	19.69	13.75	35,07,200
Jan 2022	15.62	+4.1%	14.94	16.25	13.63	8,12,800
Dec 2021	15.00	+20.0%	11.25	16.44	10.79	7,87,200
Nov 2021	12.50	0.0%	12.03	12.81	11.25	3,96,800
Oct 2021	12.50	−4.7%	12.50	13.68	11.88	2,56,000
Sep 2021	13.12	+18.1%	10.63	16.06	10.63	9,02,400
Aug 2021	11.11	−0.7%	11.06	13.28	9.81	7,29,600
Jul 2021	11.19	+8.5%	11.25	12.81	9.88	4,67,200
Jun 2021	10.31	−2.9%	10.63	11.68	9.51	3,00,800
May 2021	10.62	+21.4%	8.75	12.00	7.50	3,45,600
Apr 2021	8.75	0.0%	7.47	9.93	7.31	1,15,200
Mar 2021	8.75	−22.2%	10.31	10.75	7.81	19,64,800
Feb 2021	11.25	−2.7%	11.56	12.49	9.61	1,21,600
Jan 2021	11.56	−2.6%	11.94	11.94	11.56	32,000
Dec 2020	11.88	−5.0%	12.50	14.38	10.25	1,15,200
Nov 2020	12.50	−4.8%	13.00	13.00	12.50	12,800
Oct 2020	13.13	−10.6%	11.75	14.88	11.75	9,15,200
Sep 2020	14.69	+17.5%	14.69	14.69	14.69	6,400
Aug 2020	12.50	−11.1%	12.50	12.50	12.50	12,800
Jun 2020	14.06	−12.1%	12.80	15.38	12.80	44,800
May 2020	16.00	−20.0%	16.00	16.00	16.00	19,200
Apr 2020	20.00	+19.4%	14.06	20.31	14.06	25,66,400
Mar 2020	16.75	−0.2%	15.63	17.75	12.50	2,17,600
Feb 2020	16.78	+3.3%	15.81	17.50	15.63	19,13,600
Jan 2020	16.25	+4.0%	15.38	18.69	15.38	96,000
Dec 2019	15.63	−6.7%	15.75	19.06	15.31	1,60,000
Nov 2019	16.75	+13.8%	16.06	17.88	15.63	1,92,000
Oct 2019	14.72	−3.9%	15.00	15.00	14.72	13,12,000
Sep 2019	15.31	+4.3%	14.06	15.94	13.81	64,000
Aug 2019	14.69	−6.0%	15.69	15.69	13.81	1,40,800
Jul 2019	15.63	−7.4%	16.88	18.63	15.31	6,78,400
Jun 2019	16.88	−5.3%	17.69	19.06	16.56	5,69,600
May 2019	17.83	+4.1%	17.13	18.49	16.25	25,15,200
Apr 2019	17.13	–	15.94	18.69	15.89	82,24,000

₹ 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
29 Oct 2026	1.60	1.68	1.60	1.68	1.66	1,20,540
28 Oct 2026	1.58	1.64	1.50	1.60	1.60	1,93,466
27 Oct 2026	1.54	1.58	1.52	1.57	1.57	1,93,043
26 Oct 2026	1.38	1.52	1.38	1.51	1.46	2,36,762
23 Oct 2026	1.52	1.52	1.45	1.45	1.45	2,74,804
22 Oct 2026	1.62	1.62	1.52	1.52	1.52	3,47,917
21 Oct 2026	1.66	1.66	1.58	1.59	1.59	3,61,367
19 Oct 2026	1.79	1.79	1.66	1.66	1.67	1,87,231
16 Oct 2026	1.72	1.80	1.72	1.74	1.75	3,46,724
15 Oct 2026	1.79	1.79	1.63	1.75	1.75	5,95,560
14 Oct 2026	1.63	1.71	1.56	1.71	1.70	2,73,655
13 Oct 2026	1.70	1.70	1.63	1.63	1.63	3,38,649
12 Oct 2026	1.80	1.80	1.71	1.71	1.72	4,35,930
9 Oct 2026	1.88	1.88	1.75	1.80	1.78	5,74,503
8 Oct 2026	1.95	1.95	1.82	1.84	1.85	3,34,148
7 Oct 2026	2.06	2.06	1.90	1.91	1.93	6,59,281
6 Oct 2026	2.00	2.09	1.99	2.00	2.01	3,87,665
5 Oct 2026	2.09	2.19	2.09	2.09	2.10	4,74,149
1 Oct 2026	2.26	2.30	2.15	2.20	2.20	2,57,872
30 Sep 2026	2.32	2.35	2.22	2.26	2.27	1,77,632
29 Sep 2026	2.40	2.40	2.22	2.33	2.36	4,57,146
28 Sep 2026	2.19	2.29	2.18	2.29	2.26	5,53,227

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.Osia Hyper Retail bonus and split history

Ex-date	Event	Price factor	What happened
13 Mar 2023	Split	0.1000	Each share became 10.
20 Jun 2022	Bonus	0.6250	Holders received 3 bonus shares for every 5 held.
5 May 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

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.