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: 38.2 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 03-Dec-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 1; VWAP21: Low52 Price: 11.31 Barrier: -; Drift%: -
Basic Industry: Diversified Retail Total Equity: 164,573,900 Low52 Date: 14-Aug-2025 SHP: 47.53 / 0.1 / 0.0 / 52.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 31.69 / 22.48 Month: 33.08 / 18.37 Week: 21.94 / 20.38 Day: 21.2 / 20.13 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 20.13 21.20 20.13 20.77 20.76 1.66 341.82 224,521 15.57 0 0.00 0.00 26
2 11-Nov 20.50 20.50 20.00 20.43 20.25 0.49 336.22 172,998 12.00 0 0.00 0.00 20
3 10-Nov 20.00 21.00 20.00 20.33 20.38 -0.15 334.58 221,433 15.36 0 0.00 0.00 26
4 07-Nov 20.67 20.80 20.15 20.36 20.38 -2.44 335.07 201,475 13.97 0 0.00 0.00 24
5 06-Nov 20.10 21.00 19.71 20.87 20.39 0.82 343.47 297,123 20.61 0 0.00 0.00 35
6 04-Nov 21.19 21.19 20.41 20.70 20.77 -2.77 340.67 213,280 14.79 0 0.00 0.00 25
7 03-Nov 20.75 21.65 20.17 21.29 21.07 2.06 350.38 262,172 18.18 0 0.00 0.00 31
8 31-Oct 21.20 21.49 20.38 20.86 21.11 -1.51 343.30 179,269 12.43 0 0.00 0.00 21
9 30-Oct 21.70 21.70 20.71 21.18 21.21 -2.35 348.57 306,740 21.27 0 0.00 0.00 36
10 29-Oct 21.70 21.94 21.20 21.69 21.46 -0.14 356.96 197,122 13.67 0 0.00 0.00 23
11 28-Oct 21.10 21.94 21.10 21.72 21.51 2.12 357.45 220,499 15.29 0 0.00 0.00 26
12 27-Oct 21.41 21.94 21.11 21.27 21.49 -3.05 350.05 247,002 17.13 0 0.00 0.00 29
13 24-Oct 21.25 22.94 21.01 21.94 21.90 -0.72 361.08 538,438 37.34 0 0.00 0.00 63
14 23-Oct 23.25 23.50 22.04 22.10 22.43 -4.74 363.71 572,509 39.71 0 0.00 0.00 67
15 21-Oct 22.16 23.70 22.13 23.20 22.89 0.91 381.81 132,075 9.16 0 0.00 0.00 15
16 20-Oct 23.99 24.39 22.70 22.99 23.42 -3.81 378.36 746,138 51.75 0 0.00 0.00 87
17 17-Oct 23.83 23.90 22.55 23.90 23.71 4.96 393.33 1,201,387 83.33 0 0.00 0.00 141
18 16-Oct 22.77 22.77 22.50 22.77 22.77 4.98 374.73 624,649 43.32 0 0.00 0.00 73
19 15-Oct 20.49 21.69 19.75 21.69 20.91 4.99 356.96 398,992 27.67 0 0.00 0.00 47
20 14-Oct 19.85 20.95 19.85 20.66 20.23 -1.15 340.01 1,055,523 73.21 0 0.00 0.00 123
21 13-Oct 21.17 21.85 20.87 20.90 21.15 -4.87 343.96 730,952 50.70 0 0.00 0.00 85
22 10-Oct 21.20 22.59 21.20 21.97 21.73 -0.41 361.57 499,282 34.63 0 0.00 0.00 58
23 09-Oct 22.00 22.64 21.51 22.06 22.19 -1.25 363.05 512,793 35.57 0 0.00 0.00 60
24 08-Oct 22.90 23.44 21.88 22.34 22.46 -3.04 367.66 633,965 43.97 0 0.00 0.00 74
25 07-Oct 24.00 24.40 22.90 23.04 23.37 -4.44 379.18 669,524 46.44 0 0.00 0.00 78
26 06-Oct 23.70 24.30 22.99 24.11 23.55 -0.41 396.79 702,092 48.70 0 0.00 0.00 82
27 03-Oct 22.45 24.61 22.26 24.21 23.11 3.28 398.43 1,319,315 91.50 0 0.00 0.00 154
28 01-Oct 24.45 24.45 23.44 23.44 23.74 -5.02 385.76 587,509 40.75 0 0.00 0.00 69
29 30-Sep 24.12 25.30 22.90 24.68 23.84 2.36 406.17 2,333,982 161.88 0 0.00 0.00 273
30 29-Sep 24.11 24.99 24.11 24.11 24.14 -5.00 396.79 927,577 64.33 0 0.00 0.00 108
31 26-Sep 25.38 25.38 25.38 25.38 25.38 -5.01 417.69 301,026 20.88 0 0.00 0.00 35
32 25-Sep 26.72 29.49 26.72 26.72 27.13 -5.01 439.74 3,111,256 215.79 0 0.00 0.00 364
33 24-Sep 29.59 30.75 28.13 28.13 28.71 -5.03 462.95 1,417,548 98.32 0 0.00 0.00 166
34 23-Sep 26.79 29.62 26.79 29.62 27.83 5.00 487.47 5,006,465 347.24 0 0.00 0.00 586
35 22-Sep 28.21 28.21 28.21 28.21 28.21 -5.02 464.26 259,887 18.03 0 0.00 0.00 30
36 19-Sep 29.70 29.70 29.70 29.70 29.70 -5.02 488.78 259,665 18.01 0 0.00 0.00 30
37 18-Sep 33.08 33.08 31.27 31.27 32.41 -5.01 514.62 1,571,435 108.99 0 0.00 0.00 184
38 17-Sep 32.92 32.92 32.92 32.92 32.92 4.97 541.78 620,827 43.06 0 0.00 0.00 73
39 16-Sep 31.36 31.36 31.36 31.36 31.36 4.99 516.10 368,718 25.57 0 0.00 0.00 43
40 15-Sep 29.87 29.87 29.87 29.87 29.87 4.99 491.58 338,479 23.48 0 0.00 0.00 40
41 12-Sep 28.45 28.45 28.30 28.45 28.44 4.98 468.21 890,962 61.80 0 0.00 0.00 104
42 11-Sep 27.10 27.10 26.35 27.10 26.89 5.00 446.00 2,313,735 160.48 0 0.00 0.00 271
43 10-Sep 24.59 25.81 24.59 25.81 25.42 4.96 424.77 1,700,155 117.92 0 0.00 0.00 199
44 09-Sep 24.59 24.59 22.25 24.59 23.94 5.00 404.69 3,261,034 226.18 0 0.00 0.00 381
45 08-Sep 23.42 23.42 21.70 23.42 23.32 4.98 385.43 1,328,139 92.12 0 0.00 0.00 155
46 05-Sep 22.31 22.31 20.40 22.31 22.10 4.99 367.16 5,893,479 408.76 0 0.00 0.00 689
47 04-Sep 21.25 21.25 21.25 21.25 21.25 4.99 349.72 157,406 10.92 0 0.00 0.00 18
48 03-Sep 20.24 20.24 20.24 20.24 20.24 4.98 333.10 253,869 17.61 0 0.00 0.00 30
49 02-Sep 19.28 19.28 19.28 19.28 19.28 4.95 317.30 95,538 6.63 0 0.00 0.00 11
50 01-Sep 18.37 18.37 18.37 18.37 18.37 4.97 302.32 128,544 8.92 0 0.00 0.00 15
51 29-Aug 17.50 17.50 17.50 17.50 17.50 4.98 288.00 129,134 8.96 0 0.00 0.00 15
52 28-Aug 16.67 16.67 16.67 16.67 16.67 4.97 274.34 134,747 9.35 0 0.00 0.00 19
53 26-Aug 15.88 15.88 15.88 15.88 15.88 4.96 261.34 225,293 15.63 0 0.00 0.00 33
54 25-Aug 15.13 15.13 15.13 15.13 15.13 5.00 249.00 66,471 4.61 0 0.00 0.00 10
55 22-Aug 14.41 14.41 14.41 14.41 14.41 4.95 237.15 225,938 15.67 0 0.00 0.00 33
56 21-Aug 13.73 13.73 13.40 13.73 13.71 4.97 225.96 868,176 60.21 0 0.00 0.00 126
57 20-Aug 13.08 13.08 13.08 13.08 13.08 4.98 215.26 14,417 1.00 0 0.00 0.00 2
58 19-Aug 12.46 12.46 12.46 12.46 12.46 4.97 205.06 107,377 7.45 0 0.00 0.00 16
59 18-Aug 11.87 11.87 11.87 11.87 11.87 4.95 195.35 1,116,573 77.44 0 0.00 0.00 161
60 14-Aug 11.31 11.31 11.31 11.31 11.31 -2.08 186.13 403,602 27.99 0 0.00 0.00 58
61 13-Aug 11.55 11.55 11.55 11.55 11.55 -2.04 190.08 297,320 20.62 0 0.00 0.00 43
62 12-Aug 11.98 11.98 11.51 11.79 11.92 0.34 194.03 1,108,251 76.87 0 0.00 0.00 160
63 11-Aug 11.89 11.89 11.75 11.75 11.77 -2.00 193.37 82,224 5.70 0 0.00 0.00 12
64 08-Aug 11.99 11.99 11.99 11.99 11.99 -2.04 197.32 192,078 13.32 0 0.00 0.00 28
65 07-Aug 12.24 12.24 12.24 12.24 12.24 -2.00 201.44 65,931 4.57 0 0.00 0.00 9
66 06-Aug 12.49 12.49 12.49 12.49 12.49 -2.04 205.55 106,765 7.40 0 0.00 0.00 15
67 05-Aug 12.97 12.97 12.72 12.75 12.73 -1.77 209.83 346,171 24.01 0 0.00 0.00 50

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com