Osian Industries (Delisted) share price history
BSE: 531617
Last traded ₹1.60 on 17 Sep 2013
Delisted on 1 Dec 2017.
Osian Industries share price by year, month and day
Closes to 17 Sep 2013; the last month as traded on BSE
Osian Industries's share price is on record from 17 Apr 2012, when it closed at ₹48.30, to 17 Sep 2013. Its highest close was ₹167.90 on 24 Jul 2012 and its lowest ₹1.21 on 5 Sep 2013.
Close at year end, ₹
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2013 | 1.60 | −93.4% | 23.95 | 1.21 | 23.95 | 23.95 | 1.21 | 23,63,130 |
| 2012 | 24.40 | – | 167.90 | 24.40 | 46.00 | 174.30 | 24.40 | 30,43,055 |
₹ 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. 2012 is from its first session, 17 Apr 2012. The 2013 close is its last trade, on 17 Sep 2013.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 2013 | 1.60 | +24.0% | 1.27 | 1.66 | 1.21 | 17,33,265 |
| Aug 2013 | 1.29 | −18.4% | 1.55 | 1.55 | 1.29 | 69,737 |
| Jul 2013 | 1.58 | −30.7% | 2.24 | 2.24 | 1.58 | 2,47,464 |
| Jun 2013 | 2.28 | −28.8% | 3.14 | 3.15 | 2.28 | 1,56,172 |
| May 2013 | 3.20 | −28.1% | 4.37 | 4.37 | 3.20 | 7,730 |
| Apr 2013 | 4.45 | −38.0% | 7.18 | 7.18 | 4.45 | 16,278 |
| Mar 2013 | 7.18 | −49.3% | 13.87 | 13.87 | 7.18 | 86,492 |
| Feb 2013 | 14.15 | −15.3% | 16.40 | 16.40 | 14.15 | 23,974 |
| Jan 2013 | 16.70 | −31.6% | 23.95 | 23.95 | 16.70 | 22,018 |
| Dec 2012 | 24.40 | −30.8% | 34.55 | 34.55 | 24.40 | 68,021 |
| Nov 2012 | 35.25 | −31.1% | 50.15 | 50.15 | 35.25 | 78,692 |
| Oct 2012 | 51.15 | −52.2% | 101.65 | 105.40 | 51.15 | 47,254 |
| Sep 2012 | 106.95 | −9.1% | 119.00 | 120.95 | 90.45 | 7,72,468 |
| Aug 2012 | 117.70 | −26.0% | 159.00 | 174.30 | 110.80 | 6,66,632 |
| Jul 2012 | 159.00 | +12.1% | 141.60 | 172.00 | 133.90 | 5,60,720 |
| Jun 2012 | 141.85 | +4.7% | 137.95 | 147.00 | 135.05 | 6,01,768 |
| May 2012 | 135.50 | +73.8% | 81.50 | 135.50 | 81.40 | 2,29,200 |
| Apr 2012 | 77.96 | – | 46.00 | 78.62 | 46.00 | 18,300 |
₹ 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.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2013 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | 20,175 |
| 16 Sep 2013 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2,20,010 |
| 13 Sep 2013 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4,000 |
| 12 Sep 2013 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 25 |
| 11 Sep 2013 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 18,000 |
| 10 Sep 2013 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 16,000 |
| 6 Sep 2013 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 32,000 |
| 5 Sep 2013 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 54,000 |
| 4 Sep 2013 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 11,84,005 |
| 3 Sep 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,75,000 |
| 2 Sep 2013 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 10,050 |
| 30 Aug 2013 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 200 |
| 29 Aug 2013 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1,000 |
| 28 Aug 2013 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 13,100 |
| 27 Aug 2013 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 44,700 |
| 26 Aug 2013 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2,050 |
| 23 Aug 2013 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 200 |
| 22 Aug 2013 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1,000 |
| 21 Aug 2013 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 50 |
| 16 Aug 2013 | 1.43 | 1.45 | 1.43 | 1.43 | 1.45 | 1,200 |
| 14 Aug 2013 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 200 |
| 13 Aug 2013 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2,400 |
Prices in ₹ per share as traded, not adjusted.