Skip to main content
Oasis Securities Limited (BOM:512489)
India flag India · Delayed Price · Currency is INR
15.43
+0.35 (2.32%)
At close: Apr 28, 2026

Oasis Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6715.2614.6714.7114.71-4.67%1,088
Apr 28, 202614.8015.7914.3515.4315.432.32%831
Apr 27, 202615.0216.3914.8715.0815.08-3.64%16,388
Apr 24, 202616.3916.3915.2015.6515.65-2.13%9,305
Apr 23, 202615.3015.9915.2715.9915.992.90%6,259
Apr 22, 202616.4016.4015.3715.5415.54-1.27%2,854
Apr 21, 202615.9316.2515.3115.7415.74-2.11%17,441
Apr 20, 202617.7617.7616.0816.0816.08-4.96%39,238
Apr 17, 202616.9216.9216.9216.9216.924.96%8,970
Apr 16, 202616.1216.1215.9516.1216.124.95%7,803
Apr 15, 202615.3615.3615.3615.3615.364.99%3,241
Apr 13, 202614.0014.6314.0014.6314.634.95%3,102
Apr 10, 202613.5013.9413.0113.9413.944.97%1,907
Apr 9, 202612.1313.2812.1313.2813.284.98%4,410
Apr 8, 202612.6512.6512.6512.6512.654.98%786
Apr 7, 202611.4912.0511.4812.0512.054.97%16,613
Apr 6, 202611.4511.4811.2111.4811.484.94%2,279
Apr 2, 202611.0911.1410.2110.9410.942.24%17,057
Apr 1, 202610.0610.839.8510.7010.703.68%19,105
Mar 30, 202610.5910.5910.2310.3210.32-2.55%2,090
Mar 27, 202610.3411.3010.3110.5910.59-2.13%59,710
Mar 25, 202610.6511.1610.2210.8210.821.79%21,557
Mar 24, 202611.3011.6010.5310.6310.63-4.06%22,289
Mar 23, 202611.9911.9911.0211.0811.08-4.48%4,399
Mar 20, 202612.2012.4511.6011.6011.60-2.19%13,248
Mar 19, 202612.2512.2511.8611.8611.86-4.97%16,380
Mar 18, 202612.3012.9111.7112.4812.481.46%25,252
Mar 17, 202613.5013.5012.3012.3012.30-4.95%32,062
Mar 16, 202613.3013.3012.6612.9412.94-1.97%355
Mar 13, 202612.7013.8012.7013.2013.20-0.75%891
Mar 12, 202614.2814.2813.1513.3013.30-2.64%2,990
Mar 11, 202613.4914.7013.4713.6613.66-3.39%1,459
Mar 10, 202613.4914.3013.1614.1414.142.54%13,330
Mar 9, 202614.3814.3813.0213.7913.790.66%16,603
Mar 6, 202614.5514.5513.5513.7013.70-1.15%3,485
Mar 5, 202614.6914.6913.4013.8613.86-1.42%952
Mar 4, 202614.4514.4514.0614.0614.06-5.00%2,264
Mar 2, 202614.3014.9714.3014.8014.80-1.60%9,264
Feb 27, 202616.0016.0015.0115.0415.04-4.75%7,219
Feb 26, 202616.3916.3915.7915.7915.79-4.99%3,995
Feb 25, 202618.1518.1516.6216.6216.62-4.97%9,501
Feb 24, 202618.3218.6917.4117.4917.49-4.53%17,915
Feb 23, 202619.0419.9918.1018.3218.32-3.78%5,426
Feb 20, 202619.0919.0917.6019.0419.044.44%6,821
Feb 19, 202617.1018.5017.1018.2318.233.05%11,043
Feb 18, 202617.0117.6916.0117.6917.694.99%12,627
Feb 17, 202616.9016.9015.5016.8516.859.56%6,618
Feb 16, 202613.9915.3813.8515.3815.389.94%37,179
Feb 13, 202613.1214.5013.1213.9913.99-1.13%8,718
Feb 12, 202613.9914.2913.5014.1514.154.89%1,774
Feb 11, 202613.9914.7912.7213.4913.490.30%27,247
Feb 10, 202612.8013.7612.8013.4513.455.08%1,317
Feb 9, 202612.6513.3811.5612.8012.804.49%5,768
Feb 6, 202612.4012.4011.0112.2512.254.17%16,059
Feb 5, 202611.7212.4011.5011.7611.76-1.67%44,039
Feb 4, 202612.4012.4011.4611.9611.96-0.17%3,053
Feb 3, 202611.8512.2711.1811.9811.986.96%5,639
Feb 2, 202611.9911.9911.0011.2011.20-4.19%34,827
Feb 1, 202611.7011.9511.0011.6911.691.83%5,779
Jan 30, 202612.8513.1011.1111.4811.48-3.69%28,193
Jan 29, 202613.6713.6711.7111.9211.92-4.79%23,927
Jan 28, 202612.8412.8411.3012.5212.526.01%25,312
Jan 27, 202611.8012.7911.5511.8111.81-0.25%15,342
Jan 23, 202614.6714.8011.6211.8411.84-17.66%37,262
Jan 22, 202613.8014.5013.5014.3814.385.19%3,226
Jan 21, 202615.8018.4013.6013.6713.67-19.59%130,944
Jan 20, 202617.0017.7517.0017.0017.00-4.23%276
Jan 19, 202617.0519.0017.0517.7517.75-3.01%50,061
Jan 16, 202618.3818.3817.1118.3018.30-0.44%2,210
Jan 14, 202618.9018.9016.1818.3818.385.69%149
Jan 13, 202618.5018.5016.0517.3917.39-1.42%8,512
Jan 12, 202618.5018.5016.9017.6417.642.44%2,353
Jan 9, 202618.8018.8016.9017.2217.22-3.20%2,323
Jan 8, 202619.5919.5917.0217.7917.79-8.77%3,323
Jan 7, 202619.2419.9019.2419.5019.501.35%162
Jan 6, 202619.5919.5917.7919.2419.241.00%425
Jan 5, 202619.9019.9017.6019.0519.050.26%1,366
Jan 2, 202618.7519.5018.0219.0019.001.33%1,495
Jan 1, 202619.8019.8017.7418.7518.751.35%1,014
Dec 31, 202519.0119.0118.5018.5018.50-2.63%126
Dec 30, 202518.8719.0118.8719.0019.000.21%1,574
Dec 29, 202519.3119.3117.6118.9618.96-1.35%1,626
Dec 26, 202518.0019.3517.8319.2219.227.80%586
Dec 24, 202519.3719.3717.5017.8317.83-5.71%2,285
Dec 23, 202519.4019.4018.0018.9118.912.33%484
Dec 22, 202519.9019.9016.9018.4818.481.37%2,509
Dec 19, 202518.9818.9818.0518.2318.230.16%933
Dec 18, 202518.7519.7417.2118.2018.20-2.93%4,419
Dec 17, 202519.3519.3518.7018.7518.75-3.55%438
Dec 16, 202521.0021.0018.1319.4419.441.78%10,001
Dec 15, 202518.0019.3718.0019.1019.104.43%813
Dec 12, 202519.0020.4018.0518.2918.29-5.43%4,123
Dec 11, 202519.8819.8818.0119.3419.341.68%1,120
Dec 10, 202519.7520.4819.0019.0219.02-3.70%617
Dec 9, 202519.6419.9617.9019.7519.752.60%1,126
Dec 8, 202519.8520.0017.8519.2519.25-2.92%3,713
Dec 5, 202520.5120.5119.0519.8319.83-2.79%6,585
Dec 4, 202520.4121.8319.5120.4020.40-7.19%31,663
Dec 3, 202522.0022.9020.2321.9821.984.67%135
Dec 2, 202521.1322.0020.0521.0021.00-0.62%1,021