Stockint.com

Loading a wholistic market research tool


Research

Stock History for: OSIAHYPER, Osia Hyper Retail Limited, INE06IR01021, Listing: 01-Dec-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 50.45 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 30-Sep-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 1; VWAP21: Low52 Price: 11.31 Barrier: 12.49; Drift%: 25.07
Basic Industry: Diversified Retail Total Equity: 133,123,900 Low52 Date: 14-Aug-2025 SHP: 47.53 / 0.52 / 0.0 / 51.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 31.69 / 22.48 Month: 17.13 / 12.52 Week: 11.98 / 11.31 Day: 16.67 / 16.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 16.67 16.67 16.67 16.67 16.67 4.97 221.92 134,747 9.35 0 0.00 0.00 19
2 26-Aug 15.88 15.88 15.88 15.88 15.88 4.96 211.40 225,293 15.63 0 0.00 0.00 33
3 25-Aug 15.13 15.13 15.13 15.13 15.13 5.00 201.42 66,471 4.61 0 0.00 0.00 10
4 22-Aug 14.41 14.41 14.41 14.41 14.41 4.95 191.83 225,938 15.67 0 0.00 0.00 33
5 21-Aug 13.73 13.73 13.40 13.73 13.71 4.97 182.78 868,176 60.21 0 0.00 0.00 126
6 20-Aug 13.08 13.08 13.08 13.08 13.08 4.98 174.13 14,417 1.00 0 0.00 0.00 2
7 19-Aug 12.46 12.46 12.46 12.46 12.46 4.97 165.87 107,377 7.45 0 0.00 0.00 16
8 18-Aug 11.87 11.87 11.87 11.87 11.87 4.95 158.02 1,116,573 77.44 0 0.00 0.00 161
9 14-Aug 11.31 11.31 11.31 11.31 11.31 -2.08 150.56 403,602 27.99 0 0.00 0.00 58
10 13-Aug 11.55 11.55 11.55 11.55 11.55 -2.04 153.76 297,320 20.62 0 0.00 0.00 43
11 12-Aug 11.98 11.98 11.51 11.79 11.92 0.34 156.95 1,108,251 76.87 0 0.00 0.00 160
12 11-Aug 11.89 11.89 11.75 11.75 11.77 -2.00 156.42 82,224 5.70 0 0.00 0.00 12
13 08-Aug 11.99 11.99 11.99 11.99 11.99 -2.04 159.62 192,078 13.32 0 0.00 0.00 28
14 07-Aug 12.24 12.24 12.24 12.24 12.24 -2.00 162.94 65,931 4.57 0 0.00 0.00 9
15 06-Aug 12.49 12.49 12.49 12.49 12.49 -2.04 166.27 106,765 7.40 0 0.00 0.00 15
16 05-Aug 12.97 12.97 12.72 12.75 12.73 -1.77 169.73 346,171 24.01 0 0.00 0.00 50
17 04-Aug 13.02 13.02 12.98 12.98 12.98 -2.04 172.79 200,915 13.94 0 0.00 0.00 29
18 01-Aug 13.50 13.50 13.25 13.25 13.27 -2.07 176.39 182,777 12.68 0 0.00 0.00 26
19 31-Jul 13.81 13.81 13.53 13.53 13.55 -2.03 180.12 157,362 10.91 0 0.00 0.00 23
20 30-Jul 14.10 14.10 13.81 13.81 13.83 -2.06 183.84 125,427 8.70 0 0.00 0.00 18
21 29-Jul 14.01 14.10 14.00 14.10 14.07 0.64 187.70 195,810 13.58 0 0.00 0.00 28
22 28-Jul 14.10 14.10 14.01 14.01 14.01 -2.03 186.51 87,871 6.09 0 0.00 0.00 13
23 25-Jul 14.50 14.50 14.30 14.30 14.33 -2.05 190.37 81,149 5.63 0 0.00 0.00 12
24 24-Jul 14.87 14.87 14.60 14.60 14.62 -1.88 194.36 93,445 6.48 0 0.00 0.00 13
25 23-Jul 14.88 15.00 14.88 14.88 14.94 -2.04 198.09 111,143 7.71 0 0.00 0.00 16
26 22-Jul 15.50 15.50 15.19 15.19 15.33 -2.00 202.22 133,331 9.25 0 0.00 0.00 19
27 21-Jul 15.73 15.73 15.50 15.50 15.70 -1.46 206.34 112,611 7.81 0 0.00 0.00 16
28 18-Jul 15.73 15.73 15.73 15.73 15.73 1.16 209.40 140,084 9.72 0 0.00 0.00 20
29 17-Jul 15.60 15.60 15.50 15.55 15.55 1.63 207.01 281,806 19.55 0 0.00 0.00 40
30 16-Jul 15.30 15.30 15.20 15.30 15.29 2.00 203.68 313,208 21.72 0 0.00 0.00 45
31 15-Jul 15.10 15.17 15.00 15.00 15.09 -1.12 199.00 411,732 28.56 0 0.00 0.00 59
32 14-Jul 15.17 15.17 15.17 15.17 15.17 -2.00 201.95 386,225 26.79 0 0.00 0.00 55
33 11-Jul 15.48 15.48 15.48 15.48 15.48 -2.03 206.08 139,609 9.68 0 0.00 0.00 20
34 10-Jul 15.80 15.80 15.80 15.80 15.80 -2.05 210.34 85,475 5.93 0 0.00 0.00 12
35 09-Jul 16.13 16.13 16.13 16.13 16.13 -2.00 214.73 98,292 6.82 0 0.00 0.00 14
36 08-Jul 17.13 17.13 16.46 16.46 16.97 -2.02 219.12 783,886 54.37 0 0.00 0.00 112
37 07-Jul 16.80 16.80 16.80 16.80 16.80 5.00 223.65 188,969 13.11 0 0.00 0.00 27
38 04-Jul 15.75 16.00 15.00 16.00 15.61 4.99 212.00 1,096,482 76.05 0 0.00 0.00 157
39 03-Jul 14.98 15.24 14.66 15.24 15.08 4.96 202.88 1,118,403 77.57 0 0.00 0.00 160
40 02-Jul 14.00 14.52 14.00 14.52 14.42 4.99 193.30 1,973,263 136.86 0 0.00 0.00 283
41 01-Jul 12.52 13.83 12.52 13.83 13.05 4.93 184.11 2,380,208 165.09 0 0.00 0.00 341
42 30-Jun 13.18 13.18 13.18 13.18 13.18 -5.04 175.46 347,805 24.12 0 0.00 0.00 50
43 27-Jun 14.22 14.39 13.88 13.88 13.93 -5.06 184.78 1,662,949 115.34 889,206 889,206.00 1.24 127
44 26-Jun 15.00 15.69 14.62 14.62 14.88 -5.00 194.63 3,779,223 262.12 1,800,620 1,800,620.00 2.68 258
45 25-Jun 16.00 16.00 15.39 15.39 15.57 -5.00 204.88 3,063,734 212.49 1,530,329 1,530,329.00 2.38 219
46 24-Jun 17.31 17.90 16.20 16.20 16.46 -10.00 215.66 5,322,044 369.12 2,590,115 2,590,115.00 4.26 371
47 23-Jun 20.01 20.29 18.00 18.00 18.56 -10.04 239.00 1,433,708 99.44 992,670 992,670.00 1.84 142
48 20-Jun 19.80 20.48 19.71 20.01 20.03 0.60 266.38 155,746 10.80 84,250 84,250.00 0.17 12
49 19-Jun 20.17 20.50 19.75 19.89 20.08 -1.39 264.78 201,296 13.96 120,838 120,838.00 0.24 17
50 18-Jun 20.69 20.69 20.06 20.17 20.32 -0.59 268.51 193,891 13.45 110,617 110,617.00 0.22 16
51 17-Jun 20.90 20.98 20.25 20.29 20.49 -1.50 270.11 206,335 14.31 121,847 121,847.00 0.25 17
52 16-Jun 20.74 20.96 20.23 20.60 20.63 -1.20 274.24 250,920 17.40 126,439 126,439.00 0.26 18
53 13-Jun 20.05 20.99 20.00 20.85 20.76 -0.67 277.56 274,863 19.06 169,140 169,140.00 0.35 24
54 12-Jun 21.75 21.80 20.85 20.99 21.12 -2.42 279.43 470,347 32.62 331,185 331,185.00 0.70 47
55 11-Jun 21.31 22.35 21.25 21.51 21.82 0.51 286.35 300,243 20.82 151,936 151,936.00 0.33 22
56 10-Jun 21.75 21.80 21.18 21.40 21.46 0.52 284.89 299,336 20.76 182,553 182,553.00 0.39 26
57 09-Jun 21.10 21.68 21.00 21.29 21.34 0.95 283.42 281,766 19.54 158,006 158,006.00 0.34 23
58 06-Jun 20.70 21.36 20.70 21.09 21.07 0.67 280.76 260,234 18.05 141,332 141,332.00 0.30 20
59 05-Jun 21.60 21.60 20.85 20.95 21.19 0.00 278.89 502,527 34.85 228,362 228,362.00 0.48 33
60 04-Jun 20.88 21.20 20.29 20.95 20.81 0.34 278.89 616,351 42.75 379,984 379,984.00 0.79 54
61 03-Jun 20.88 21.40 20.88 20.88 20.93 -5.00 277.96 1,775,714 123.16 1,016,800 1,016,800.00 2.13 146
62 02-Jun 21.98 22.95 21.98 21.98 22.05 -5.01 292.61 1,351,395 93.73 936,748 936,748.00 2.07 134
63 30-May 23.90 23.90 22.95 23.14 23.16 -2.07 308.05 312,833 21.70 194,893 194,893.00 0.45 28
64 29-May 23.79 24.24 23.20 23.63 23.61 -0.67 314.57 178,071 12.35 116,292 116,292.00 0.27 17
65 28-May 24.24 25.00 23.60 23.79 24.06 -0.17 316.70 278,073 19.29 180,868 180,868.00 0.44 26
66 27-May 23.05 24.29 23.05 23.83 23.65 2.76 317.23 279,735 19.40 169,182 169,182.00 0.40 24
67 26-May 23.60 23.75 23.11 23.19 23.35 -0.17 308.71 192,535 13.35 134,318 134,318.00 0.31 19

Similar Stocks: DMART    EMIL    VMART    FEL    OSIAHYPER    RETAIL    SHOPERSTOP    SPENCERS    VMM    KORE    ONDOOR    MAGSON   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com