Osia Hyper Retail Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 245.00 | 245.00 | 245.00 | 245.00 | 259.95 | 800 |
| 23 Dec 2019 | 259.95 | 259.95 | 259.95 | 259.95 | 264.80 | 400 |
| 20 Dec 2019 | 264.80 | 264.80 | 264.80 | 264.80 | 267.95 | 400 |
| 19 Dec 2019 | 267.95 | 267.95 | 267.95 | 267.95 | 268.00 | 400 |
| 17 Dec 2019 | 268.00 | 268.00 | 268.00 | 268.00 | 305.00 | 400 |
| 12 Dec 2019 | 305.00 | 305.00 | 305.00 | 305.00 | 264.00 | 400 |
| 05 Dec 2019 | 267.00 | 267.00 | 267.00 | 267.00 | 266.50 | 800 |
| 04 Dec 2019 | 252.00 | 266.95 | 247.00 | 266.50 | 268.00 | 1600 |
| 29 Nov 2019 | 268.00 | 268.00 | 268.00 | 268.00 | 255.00 | 800 |
| 28 Nov 2019 | 255.00 | 256.00 | 255.00 | 255.00 | 264.00 | 1200 |
| 27 Nov 2019 | 262.00 | 264.00 | 262.00 | 264.00 | 268.00 | 1200 |
| 15 Nov 2019 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 400 |
| 07 Nov 2019 | 268.00 | 268.00 | 268.00 | 268.00 | 283.00 | 800 |
| 06 Nov 2019 | 270.00 | 286.00 | 269.00 | 283.00 | 282.00 | 2000 |
| 05 Nov 2019 | 282.00 | 282.00 | 282.00 | 282.00 | 270.00 | 400 |
| 04 Nov 2019 | 266.40 | 285.00 | 266.40 | 270.00 | 250.00 | 4400 |
| 01 Nov 2019 | 257.00 | 257.00 | 250.00 | 250.00 | 235.50 | 800 |
| 14 Oct 2019 | 240.00 | 240.00 | 235.50 | 235.50 | 240.00 | 79200 |
| 10 Oct 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2400 |
| 07 Oct 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 245.00 | 400 |
| 30 Sep 2019 | 240.00 | 245.00 | 240.00 | 245.00 | 250.00 | 800 |
| 20 Sep 2019 | 250.00 | 250.00 | 250.00 | 250.00 | 254.00 | 400 |
| 16 Sep 2019 | 255.00 | 255.00 | 253.00 | 254.00 | 225.00 | 800 |
| 09 Sep 2019 | 225.00 | 225.00 | 221.00 | 225.00 | 235.00 | 2000 |
| 27 Aug 2019 | 235.00 | 235.00 | 235.00 | 235.00 | 222.00 | 400 |
| 23 Aug 2019 | 222.00 | 222.00 | 222.00 | 222.00 | 221.00 | 400 |
| 22 Aug 2019 | 225.00 | 225.00 | 221.00 | 221.00 | 230.00 | 1200 |
| 21 Aug 2019 | 230.00 | 230.00 | 230.00 | 230.00 | 235.00 | 400 |
| 20 Aug 2019 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 800 |
| 19 Aug 2019 | 235.00 | 235.00 | 235.00 | 235.00 | 238.10 | 400 |
| 16 Aug 2019 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 400 |
| 14 Aug 2019 | 238.10 | 238.10 | 238.10 | 238.10 | 250.00 | 400 |
| 05 Aug 2019 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 400 |
| 02 Aug 2019 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3200 |
| 01 Aug 2019 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 800 |
| 31 Jul 2019 | 250.00 | 250.00 | 250.00 | 250.00 | 252.00 | 2000 |
| 30 Jul 2019 | 252.00 | 252.00 | 252.00 | 252.00 | 257.15 | 800 |
| 26 Jul 2019 | 257.15 | 257.15 | 257.15 | 257.15 | 250.00 | 400 |
| 25 Jul 2019 | 257.15 | 257.15 | 244.90 | 250.00 | 257.15 | 2400 |
| 24 Jul 2019 | 257.15 | 257.15 | 250.00 | 257.15 | 260.00 | 2400 |
| 22 Jul 2019 | 260.00 | 260.00 | 260.00 | 260.00 | 269.80 | 1600 |
| 19 Jul 2019 | 298.00 | 298.00 | 269.80 | 269.80 | 269.80 | 800 |
| 18 Jul 2019 | 275.00 | 275.00 | 269.80 | 269.80 | 275.50 | 1200 |
| 16 Jul 2019 | 278.00 | 278.00 | 275.00 | 275.50 | 275.00 | 2400 |
| 15 Jul 2019 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 800 |
| 08 Jul 2019 | 278.00 | 290.00 | 275.00 | 275.00 | 285.00 | 6400 |
| 05 Jul 2019 | 285.10 | 285.10 | 285.00 | 285.00 | 290.50 | 2800 |
| 03 Jul 2019 | 285.00 | 291.00 | 285.00 | 290.50 | 290.75 | 14400 |
| 02 Jul 2019 | 284.00 | 294.00 | 284.00 | 290.75 | 281.00 | 2000 |
| 01 Jul 2019 | 270.00 | 281.00 | 270.00 | 281.00 | 270.00 | 2000 |
| 28 Jun 2019 | 265.00 | 270.00 | 265.00 | 270.00 | 266.75 | 2800 |
| 27 Jun 2019 | 270.00 | 270.05 | 265.00 | 266.75 | 270.00 | 2800 |
| 26 Jun 2019 | 275.00 | 275.00 | 270.00 | 270.00 | 275.00 | 1600 |
| 25 Jun 2019 | 275.00 | 279.95 | 275.00 | 275.00 | 280.00 | 1600 |
| 24 Jun 2019 | 280.00 | 280.00 | 280.00 | 280.00 | 275.00 | 800 |
| 19 Jun 2019 | 281.00 | 281.00 | 275.00 | 275.00 | 278.00 | 3600 |
| 18 Jun 2019 | 278.00 | 278.00 | 278.00 | 278.00 | 285.00 | 400 |
| 14 Jun 2019 | 285.10 | 285.10 | 285.00 | 285.00 | 291.00 | 2800 |
| 12 Jun 2019 | 285.10 | 291.00 | 285.10 | 291.00 | 290.00 | 3200 |
| 11 Jun 2019 | 285.35 | 290.00 | 285.25 | 290.00 | 284.00 | 2400 |
| 10 Jun 2019 | 285.00 | 285.00 | 284.00 | 284.00 | 293.00 | 800 |
| 07 Jun 2019 | 293.00 | 293.00 | 293.00 | 293.00 | 295.00 | 400 |
| 04 Jun 2019 | 290.00 | 305.00 | 289.00 | 295.00 | 291.00 | 2000 |
| 03 Jun 2019 | 283.00 | 291.00 | 283.00 | 291.00 | 285.25 | 10400 |
| 31 May 2019 | 285.00 | 285.50 | 285.00 | 285.25 | 285.00 | 2800 |
| 29 May 2019 | 285.10 | 285.10 | 285.00 | 285.00 | 285.10 | 1200 |
| 28 May 2019 | 288.15 | 288.15 | 285.10 | 285.10 | 290.00 | 1600 |
| 27 May 2019 | 289.00 | 295.90 | 285.00 | 290.00 | 288.00 | 6800 |
| 24 May 2019 | 286.00 | 289.00 | 284.00 | 288.00 | 280.05 | 3600 |
| 23 May 2019 | 284.00 | 288.00 | 280.00 | 280.05 | 280.00 | 5600 |
| 22 May 2019 | 280.00 | 282.00 | 280.00 | 280.00 | 280.65 | 2000 |
| 21 May 2019 | 275.95 | 281.00 | 275.00 | 280.65 | 274.90 | 15200 |
| 20 May 2019 | 274.50 | 275.00 | 272.00 | 274.90 | 270.60 | 28400 |
| 17 May 2019 | 265.00 | 270.60 | 265.00 | 270.60 | 265.00 | 8400 |
| 16 May 2019 | 265.00 | 270.00 | 265.00 | 265.00 | 270.00 | 29600 |
| 15 May 2019 | 265.00 | 270.00 | 265.00 | 270.00 | 265.00 | 29600 |
| 14 May 2019 | 264.00 | 265.00 | 260.00 | 265.00 | 265.00 | 3600 |
| 13 May 2019 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | 4800 |
| 10 May 2019 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 1200 |
| 08 May 2019 | 268.00 | 268.00 | 265.00 | 265.00 | 268.70 | 1200 |
| 07 May 2019 | 272.50 | 272.50 | 268.00 | 268.70 | 272.40 | 4400 |
| 06 May 2019 | 272.00 | 275.50 | 271.00 | 272.40 | 274.00 | 3200 |
| 03 May 2019 | 274.00 | 274.00 | 274.00 | 274.00 | 272.00 | 400 |
| 02 May 2019 | 274.00 | 274.00 | 272.00 | 272.00 | 274.00 | 3600 |
| 30 Apr 2019 | 281.00 | 281.00 | 274.00 | 274.00 | 286.85 | 1200 |
| 26 Apr 2019 | 287.40 | 288.00 | 280.10 | 286.85 | 287.00 | 2000 |