Osiajee Texfab share price history

BSE: 540198Textiles & ApparelsSmall Cap

OSIAJEE TEXFAB LIMITED · Face value ₹10 · Listed Dec 2016

₹201.05₹1.20 (0.60%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹199.85.

29 Oct: open ₹202.00, high ₹207.80, low ₹197.00

52-week range of traded prices to 29 Oct 2026

₹181.00Low, 14 Aug 2026₹495.50High, 12 May 2026

Under BSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹109 Cr2,306th largest listed
P/E: 19.76
P/B: 5.29
Dividend yield: Nonein the last 12 months
ROE: 31.0%
ROCE: 19.6%
Debt to equity: 0.27
Volume, BSE: 9,742

Osiajee Texfab share price by year, month and day

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

Osiajee Texfab's share price is on record from 8 Dec 2016, when it closed at ₹13.12, to 29 Oct 2026. Its highest close was ₹489.90 on 11 May 2026 and its lowest ₹11.25 on 7 Mar 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	201.05	−46.5%	489.90	199.85	375.50	495.50	181.00	45,26,568
2025	375.50	+647.1%	420.65	50.40	50.25	428.00	49.01	1,17,69,182
2024	50.26	+70.1%	51.50	27.15	29.30	59.50	26.20	1,28,56,367
2023	29.54	−34.3%	65.65	24.98	45.20	76.99	24.37	69,22,543
2022	44.95	+0.7%	71.95	40.70	45.30	71.95	39.40	1,92,53,051
2021	44.65	+43.8%	46.25	17.05	33.20	50.45	14.05	1,89,15,251
2020	31.05	−12.4%	40.65	24.80	35.00	43.00	22.15	84,25,989
2019	35.45	+193.7%	35.50	11.47	11.47	37.80	11.47	75,03,132
2018	12.07	+5.0%	12.07	11.50	11.50	12.07	11.50	15
2017	11.50	−10.3%	20.00	11.25	13.20	22.90	11.25	12,89,249
2016	12.82	–	20.46	11.98	12.50	24.55	11.80	1,07,053

₹ 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. 2018 is from its first session, 5 Apr 2018. 2016 is from its first session, 8 Dec 2016. The close is the year's last trade for 2018 (23 Aug 2018) and 2017 (7 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	201.05	−11.2%	231.65	248.50	197.00	68,900
Sep 2026	226.45	−7.5%	251.95	312.00	212.70	1,59,157
Aug 2026	244.80	−22.4%	318.95	318.95	181.00	5,26,719
Jul 2026	315.30	−22.3%	402.95	415.00	281.40	7,52,744
Jun 2026	405.60	+1.3%	390.05	460.00	390.05	10,47,165
May 2026	400.55	+0.7%	385.00	495.50	378.00	5,13,189
Apr 2026	397.85	−2.5%	405.50	423.95	361.65	1,42,639
Mar 2026	408.00	−8.4%	430.05	446.90	405.60	4,49,377
Feb 2026	445.65	−5.3%	474.95	480.95	405.00	4,89,100
Jan 2026	470.65	+25.3%	375.50	479.50	372.00	3,77,578
Dec 2025	375.50	−1.5%	383.30	412.75	349.05	3,31,186
Nov 2025	381.40	−3.3%	386.65	428.00	364.15	5,39,105
Oct 2025	394.50	+41.1%	280.00	402.95	266.00	10,20,822
Sep 2025	279.50	−0.9%	276.55	284.00	250.00	6,71,508
Aug 2025	282.15	−0.7%	284.00	288.00	255.70	7,49,628
Jul 2025	284.10	+12.8%	252.00	304.00	244.00	9,22,068
Jun 2025	251.85	+15.8%	228.00	259.00	220.10	8,58,220
May 2025	217.55	+21.1%	185.00	225.00	180.50	13,71,058
Apr 2025	179.65	+22.2%	144.10	180.00	144.10	7,45,181
Mar 2025	147.00	+18.1%	129.70	168.00	124.10	12,58,882
Feb 2025	124.49	+139.4%	53.00	126.76	50.50	20,81,889
Jan 2025	52.00	+3.5%	50.25	55.84	49.01	12,19,635
Dec 2024	50.26	−1.7%	51.12	57.00	48.62	11,90,459
Nov 2024	51.12	0.0%	51.95	58.50	49.40	21,66,380
Oct 2024	51.10	+6.8%	47.80	59.50	37.94	21,76,134
Sep 2024	47.85	−3.9%	49.80	53.00	43.08	14,07,879
Aug 2024	49.80	+3.3%	48.50	53.29	43.00	11,64,894
Jul 2024	48.20	+22.4%	40.00	48.25	34.50	10,49,781
Jun 2024	39.37	−8.1%	42.90	44.77	37.30	6,98,974
May 2024	42.85	+3.0%	41.00	47.95	40.78	10,66,796
Apr 2024	41.61	+48.0%	27.56	41.99	26.75	5,56,149
Mar 2024	28.12	−21.7%	36.00	36.79	28.09	1,98,103
Feb 2024	35.91	+26.0%	28.55	37.95	26.20	8,51,425
Jan 2024	28.50	−3.5%	29.30	31.00	27.00	3,29,393
Dec 2023	29.54	−2.3%	31.25	32.90	27.00	2,55,737
Nov 2023	30.23	−17.3%	36.99	37.90	24.37	7,15,110
Oct 2023	36.54	+1.7%	35.92	39.94	30.55	2,92,930
Sep 2023	35.92	−20.3%	44.99	44.99	34.70	1,14,159
Aug 2023	45.09	−0.6%	44.60	46.98	40.41	2,06,140
Jul 2023	45.36	−20.4%	56.95	59.90	41.60	4,12,578
Jun 2023	56.95	−10.5%	63.80	65.00	56.00	5,91,975
May 2023	63.66	−0.4%	64.49	66.00	56.10	7,22,690
Apr 2023	63.93	−2.6%	65.95	76.99	53.10	8,69,331
Mar 2023	65.65	+59.7%	45.00	66.70	40.00	16,47,853
Feb 2023	41.10	−9.9%	45.40	50.90	38.95	4,24,485
Jan 2023	45.60	+1.4%	45.20	49.95	37.05	6,69,555
Dec 2022	44.95	+4.8%	43.55	47.45	39.40	6,69,465
Nov 2022	42.90	−4.9%	45.10	47.40	40.50	5,95,899
Oct 2022	45.10	−23.2%	55.80	61.60	40.55	23,75,583
Sep 2022	58.70	+16.9%	51.30	71.95	46.00	67,34,723
Aug 2022	50.20	−3.7%	50.15	54.20	45.80	10,91,630
Jul 2022	52.15	+11.8%	48.50	68.00	44.30	37,76,979
Jun 2022	46.65	−2.8%	48.90	50.50	42.75	6,17,175
May 2022	48.00	−9.9%	54.00	54.90	45.70	2,65,998
Apr 2022	53.30	+13.3%	49.40	54.75	43.60	4,99,616
Mar 2022	47.05	−10.0%	53.00	53.30	45.50	2,08,376
Feb 2022	52.25	+3.6%	52.00	56.50	48.70	8,54,344
Jan 2022	50.45	+13.0%	45.30	55.00	40.60	15,63,263
Dec 2021	44.65	+8.6%	42.95	46.50	39.20	16,05,982
Nov 2021	41.10	−6.4%	44.80	46.95	39.65	11,76,242
Oct 2021	43.90	+1.0%	45.90	46.90	36.10	17,70,953
Sep 2021	43.45	+9.6%	42.90	46.90	37.70	12,83,701
Aug 2021	39.65	−9.5%	43.90	46.85	37.90	16,23,326
Jul 2021	43.80	+21.7%	36.40	50.45	35.60	19,43,775
Jun 2021	36.00	+21.4%	28.10	36.80	26.50	19,70,329
May 2021	29.65	+15.8%	25.90	31.00	21.70	21,20,300
Apr 2021	25.60	+35.1%	19.35	26.50	18.80	13,93,818
Mar 2021	18.95	−20.0%	24.45	24.95	14.05	10,76,628
Feb 2021	23.70	−4.2%	26.30	30.20	22.25	19,47,624
Jan 2021	24.75	−20.3%	33.20	33.20	22.60	10,02,573
Dec 2020	31.05	−8.4%	36.50	38.00	25.25	13,20,859
Nov 2020	33.90	−14.7%	41.00	41.90	28.40	14,64,675
Oct 2020	39.75	+4.7%	38.00	43.00	33.00	14,34,186
Sep 2020	37.95	+5.4%	36.75	40.00	28.80	4,33,399
Aug 2020	36.00	+3.6%	35.00	40.00	32.10	7,97,413
Jul 2020	34.75	+31.1%	28.00	36.25	25.05	7,26,311
Jun 2020	26.50	−13.0%	31.00	32.55	25.00	1,07,920
May 2020	30.45	+5.0%	28.00	31.00	25.20	64,424
Apr 2020	29.00	−14.7%	34.00	38.00	22.15	74,049
Mar 2020	34.00	−10.5%	38.50	40.60	30.15	4,41,291
Feb 2020	38.00	+2.8%	36.70	40.15	30.10	8,42,386
Jan 2020	36.95	+4.2%	35.00	37.25	34.00	7,19,076
Dec 2019	35.45	+5.2%	34.70	35.60	33.50	8,25,861
Nov 2019	33.70	+1.4%	32.50	34.90	27.25	7,79,935
Oct 2019	33.25	+2.0%	32.90	37.80	31.00	6,30,989
Sep 2019	32.60	+8.7%	31.00	33.80	28.25	7,48,794
Aug 2019	30.00	+3.4%	30.00	31.00	24.50	8,19,695
Jul 2019	29.00	+8.4%	26.50	30.50	26.10	8,27,209
Jun 2019	26.75	+21.9%	21.80	26.90	21.80	10,30,186
May 2019	21.95	+40.5%	15.70	21.95	15.60	7,14,384
Apr 2019	15.62	+17.9%	13.35	15.65	12.71	3,62,930
Mar 2019	13.25	+10.0%	12.07	13.25	11.52	3,87,905
Feb 2019	12.05	+1.4%	11.90	12.05	11.90	1,07,025
Jan 2019	11.88	−1.6%	11.47	11.88	11.47	2,68,219
Aug 2018	12.07	+5.0%	12.07	12.07	12.07	1
Jul 2018	11.50	0.0%	11.50	11.50	11.50	9
Apr 2018	11.50	0.0%	11.50	11.50	11.50	5
Dec 2017	11.50	+0.9%	11.50	11.50	11.50	1
Sep 2017	11.40	−5.0%	12.00	12.00	11.40	20
Aug 2017	12.00	0.0%	12.00	12.00	12.00	1
Jul 2017	12.00	0.0%	12.00	12.00	12.00	191
Jun 2017	12.00	−9.4%	12.00	12.00	12.00	369
May 2017	13.25	0.0%	12.00	13.25	12.00	150
Apr 2017	13.25	−2.6%	12.92	14.00	12.92	1,041
Mar 2017	13.60	−17.6%	16.00	17.25	11.25	8,60,860
Feb 2017	16.50	+6.5%	15.45	22.90	12.05	1,95,142
Jan 2017	15.50	+20.9%	13.20	17.10	12.04	2,31,474
Dec 2016	12.82	–	12.50	24.55	11.80	1,07,053

₹ 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	202.00	207.80	197.00	201.05	199.88	9,742
28 Oct 2026	209.85	209.85	198.00	199.85	200.13	3,857
27 Oct 2026	208.00	214.80	198.00	204.40	205.73	2,811
26 Oct 2026	215.00	224.85	200.00	209.20	212.33	5,295
23 Oct 2026	225.00	225.00	216.00	223.00	223.09	109
22 Oct 2026	210.15	225.00	210.05	223.60	217.06	3,193
21 Oct 2026	227.25	229.50	209.90	219.05	223.63	3,306
19 Oct 2026	224.00	230.00	220.55	225.15	226.41	1,417
16 Oct 2026	229.00	230.00	224.00	224.00	226.47	996
15 Oct 2026	232.95	232.95	226.00	229.80	229.46	1,625
14 Oct 2026	229.90	232.00	218.00	230.65	226.23	6,629
13 Oct 2026	231.00	231.00	225.00	228.70	227.98	1,082
12 Oct 2026	220.00	231.40	218.50	227.50	226.76	2,251
9 Oct 2026	223.95	228.40	210.00	224.65	218.93	4,443
8 Oct 2026	221.00	221.00	210.00	212.40	211.66	4,326
7 Oct 2026	248.50	248.50	216.15	220.90	223.20	3,092
6 Oct 2026	227.60	229.80	227.15	229.40	229.16	1,432
5 Oct 2026	226.95	234.50	215.00	229.80	227.17	11,867
1 Oct 2026	231.65	231.65	222.10	227.00	229.09	1,427
30 Sep 2026	228.95	228.95	220.00	226.45	223.28	3,101
29 Sep 2026	231.70	231.70	220.25	228.95	227.59	1,081
28 Sep 2026	235.00	239.35	212.70	230.55	225.32	4,572

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.

Ex-date	Event	Price factor	What happened
1 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.