Oasis Securities

OASE
🏛️ india →
21.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.67 21.80 19.67 21.53 0.0M
2025-09-26 20.50 21.89 20.00 20.18 0.0M
2025-09-25 22.97 22.97 20.30 20.50 0.0M
2025-09-24 21.14 21.86 20.70 21.86 0.0M
2025-09-23 21.89 21.89 20.82 21.14 0.0M
2025-09-22 21.31 22.48 21.15 21.92 0.0M
2025-09-19 21.49 21.49 20.03 21.31 0.0M
2025-09-18 21.94 21.94 20.28 20.60 0.0M
2025-09-17 21.45 21.45 20.00 20.28 0.0M
2025-09-16 20.98 21.79 19.96 21.03 0.0M
2025-09-15 19.70 20.96 19.70 20.04 0.0M
2025-09-12 20.40 20.40 19.31 19.70 0.0M
2025-09-11 20.68 20.68 19.30 20.00 0.0M
2025-09-10 20.05 21.00 19.50 19.67 0.0M
2025-09-09 21.00 21.64 19.72 20.71 0.0M
2025-09-08 20.31 21.94 19.40 20.89 0.0M
2025-09-05 21.54 23.17 19.21 20.32 0.0M
2025-09-04 22.50 23.47 21.40 23.24 0.0M
2025-09-03 21.20 23.28 21.05 22.50 0.0M
2025-09-02 23.60 23.60 21.50 22.89 0.0M
2025-09-01 23.60 23.99 19.26 23.68 0.0M
2025-08-29 22.45 23.49 22.00 23.49 0.0M
2025-08-28 22.20 23.71 22.02 22.45 0.0M
2025-08-26 22.69 23.48 22.60 23.48 0.0M
2025-08-25 23.11 23.11 22.19 22.58 0.0M
2025-08-22 23.99 23.99 22.76 23.00 0.0M
2025-08-21 24.20 24.20 22.70 23.24 0.0M
2025-08-20 24.19 24.19 22.13 23.94 0.0M
2025-08-19 23.89 23.89 22.31 23.80 0.0M
2025-08-18 24.17 24.17 22.15 23.89 0.0M
2025-08-14 23.20 24.48 22.45 23.95 0.0M
2025-08-13 23.05 23.76 22.50 23.17 0.0M
2025-08-12 24.76 25.10 23.01 23.81 0.0M
2025-08-11 23.47 24.00 22.90 22.95 0.0M
2025-08-08 23.29 24.49 22.90 23.44 0.0M
2025-08-07 23.15 24.95 22.90 23.24 0.0M
2025-08-06 24.00 24.93 23.50 23.54 0.0M
2025-08-05 23.17 25.50 23.00 23.54 0.0M
2025-08-04 24.90 24.90 23.41 23.99 0.0M
2025-08-01 23.10 24.78 23.10 23.40 0.0M
2025-07-31 24.94 24.94 23.26 24.24 0.0M
2025-07-30 25.01 25.85 23.10 24.45 0.0M
2025-07-29 26.39 26.39 23.70 25.83 0.0M
2025-07-28 23.75 28.39 23.60 25.87 0.0M
2025-07-25 25.60 26.35 23.00 23.75 0.0M
2025-07-24 26.35 26.35 24.01 24.80 0.0M
2025-07-23 25.25 26.99 24.36 25.72 0.0M
2025-07-22 23.50 23.50 23.49 23.49 0.0M
2025-07-21 24.50 24.50 19.65 22.40 0.0M
2025-07-18 23.30 24.48 23.30 24.26 0.0M
2025-07-17 24.35 24.38 22.93 23.29 0.0M
2025-07-16 24.20 24.20 22.50 23.54 0.0M
2025-07-15 24.39 25.34 22.90 24.36 0.0M
2025-07-14 24.89 25.50 22.85 22.85 0.0M
2025-07-11 24.40 24.40 23.05 24.40 0.0M
2025-07-10 25.45 25.45 24.35 24.40 0.0M
2025-07-09 24.50 25.97 23.00 25.47 0.0M
2025-07-08 24.05 26.06 24.00 24.10 0.0M
2025-07-07 24.69 25.00 23.00 23.23 0.0M
2025-07-04 26.67 26.67 24.01 24.57 0.0M
2025-07-03 25.84 26.90 24.40 26.69 0.0M
2025-07-02 24.00 26.54 24.00 25.84 0.0M
2025-07-01 22.01 24.88 22.01 23.03 0.0M
2025-06-30 24.00 24.99 23.50 23.75 0.0M
2025-06-27 23.50 24.49 23.50 24.00 0.0M
2025-06-26 23.25 24.70 22.58 23.60 0.0M
2025-06-25 24.42 25.00 23.22 23.25 0.0M
2025-06-24 24.98 24.98 24.10 24.30 0.0M
2025-06-23 25.20 25.20 22.55 23.53 0.0M
2025-06-20 26.00 26.00 24.12 25.20 0.0M
2025-06-19 24.00 26.98 24.00 25.84 0.0M
2025-06-18 24.02 25.49 23.00 23.64 0.0M
2025-06-17 25.61 25.80 24.01 24.01 0.0M
2025-06-16 24.98 25.50 23.53 24.99 0.0M
2025-06-13 24.00 24.90 23.88 24.90 0.0M
2025-06-12 25.00 25.00 23.84 25.00 0.0M
2025-06-11 23.50 27.40 23.03 25.20 0.0M
2025-06-10 24.49 27.00 21.70 23.61 0.0M
2025-06-09 25.73 25.73 23.00 24.19 0.0M
2025-06-06 27.00 27.00 25.14 25.23 0.0M
2025-06-05 27.00 27.22 26.20 27.00 0.0M
2025-06-04 27.00 27.40 27.00 27.24 0.0M
2025-06-03 27.74 27.74 26.80 26.80 0.0M
2025-06-02 27.10 27.99 26.42 27.26 0.0M
2025-05-30 26.76 27.93 26.76 27.93 0.0M
2025-05-29 27.55 27.55 26.52 26.73 0.0M
2025-05-28 28.50 28.50 26.40 27.45 0.0M
2025-05-27 27.59 28.49 26.54 28.25 0.0M
2025-05-26 26.99 27.86 26.50 27.12 0.0M
2025-05-23 28.40 28.40 26.99 27.01 0.0M
2025-05-22 28.28 28.86 27.05 27.48 0.0M
2025-05-21 27.79 29.10 27.79 28.62 0.0M
2025-05-20 27.30 29.40 27.30 27.79 0.0M
2025-05-19 28.17 29.35 28.00 28.23 0.0M
2025-05-16 28.89 30.30 28.05 29.45 0.0M
2025-05-15 29.11 29.11 26.60 28.36 0.0M
2025-05-14 28.80 29.86 27.50 29.11 0.0M
2025-05-13 28.50 29.89 28.10 29.87 0.0M
2025-05-12 29.45 30.14 28.55 29.02 0.0M
2025-05-09 28.00 30.48 28.00 29.45 0.0M
2025-05-08 29.79 30.35 28.50 28.57 0.0M
2025-05-07 29.99 30.00 28.55 29.79 0.0M
2025-05-06 28.70 29.50 27.52 28.27 0.0M
2025-05-05 26.18 29.50 26.00 28.77 0.1M
2025-05-02 29.00 29.00 27.25 27.38 0.0M
2025-04-30 28.49 29.95 27.01 28.37 0.0M
2025-04-29 28.00 28.49 27.90 28.35 0.0M
2025-04-28 30.49 30.49 27.80 28.13 0.0M
2025-04-25 28.99 28.99 26.75 28.45 0.0M
2025-04-24 28.98 28.98 27.25 28.37 0.0M
2025-04-23 29.48 29.48 27.41 27.44 0.0M
2025-04-22 27.81 28.98 27.50 28.90 0.0M
2025-04-21 27.10 30.50 27.10 27.81 0.0M
2025-04-17 26.02 29.50 26.02 29.11 0.0M
2025-04-16 28.34 28.34 25.60 27.95 0.0M
2025-04-15 32.00 32.00 28.11 28.34 0.0M
2025-04-11 30.80 30.80 29.00 29.19 0.0M
2025-04-09 30.80 30.80 28.80 28.96 0.0M
2025-04-08 28.74 30.48 28.45 28.80 0.0M
2025-04-07 30.78 30.78 26.50 27.71 0.0M
2025-04-04 27.94 28.90 26.60 28.17 0.0M
2025-04-03 28.80 29.39 27.36 28.00 0.0M
2025-04-02 29.97 30.00 27.92 28.80 0.0M
2025-04-01 28.05 29.45 27.50 29.38 0.0M
2025-03-28 28.05 28.05 27.50 28.05 0.0M
2025-03-27 26.75 27.75 25.42 26.72 0.0M
2025-03-26 27.60 28.88 26.71 26.75 0.0M
2025-03-25 29.05 29.05 27.09 27.60 0.0M
2025-03-24 29.20 29.20 27.08 28.48 0.0M
2025-03-21 27.86 29.25 26.49 27.93 0.0M
2025-03-20 28.00 28.00 26.73 27.86 0.0M
2025-03-19 28.51 28.51 26.56 28.00 0.0M
2025-03-18 27.70 28.99 26.32 27.95 0.0M
2025-03-17 28.00 28.00 26.60 27.70 0.0M
2025-03-13 28.08 30.00 27.22 28.00 0.0M
2025-03-12 28.20 28.99 26.79 28.65 0.0M
2025-03-11 25.77 28.30 25.77 28.20 0.0M
2025-03-10 28.50 29.25 27.01 27.12 0.0M
2025-03-07 28.42 28.42 27.86 27.86 0.0M
2025-03-06 29.00 29.00 28.42 28.42 0.0M
2025-03-05 29.00 29.00 29.00 29.00 0.0M
2025-03-04 29.59 29.59 29.59 29.59 0.0M
2025-03-03 30.80 30.80 30.19 30.19 0.0M
2025-02-28 30.80 30.80 30.80 30.80 0.0M
2025-02-27 30.00 30.20 30.00 30.20 0.0M
2025-02-25 29.66 29.66 29.66 29.66 0.0M
2025-02-24 29.08 29.08 29.08 29.08 0.0M
2025-02-21 28.50 28.50 28.50 28.50 0.0M
2025-02-20 26.86 27.95 26.86 27.95 0.0M
2025-02-19 27.41 27.54 27.41 27.41 0.0M
2025-02-18 28.52 28.52 27.96 27.96 0.0M
2025-02-17 28.54 28.54 28.53 28.53 0.0M
2025-02-14 28.70 28.70 28.54 28.54 0.0M
2025-02-12 28.14 28.70 28.14 28.70 0.0M
2025-02-11 28.14 28.14 28.14 28.14 0.0M
2025-02-10 29.30 29.30 28.71 28.71 0.0M
2025-02-07 29.30 29.30 28.72 29.30 0.0M
2025-02-06 29.30 29.30 29.30 29.30 0.0M
2025-02-05 30.00 30.00 29.90 29.90 0.0M
2025-02-04 30.50 30.50 29.90 30.50 0.0M
2025-02-03 29.49 30.57 27.75 30.50 0.1M
2025-02-01 29.10 29.20 27.83 29.11 0.1M
2025-01-31 27.83 27.83 27.70 27.83 0.1M
2025-01-30 26.50 26.50 26.50 26.50 0.0M
2025-01-29 23.16 25.25 22.84 25.25 0.6M
2025-01-28 24.05 24.05 24.05 24.05 0.7M
2025-01-27 26.59 26.59 25.31 25.31 0.1M
2025-01-24 27.95 28.04 26.64 26.64 0.0M
2025-01-23 28.24 29.00 28.04 28.04 0.0M
2025-01-22 31.75 31.75 29.52 29.52 0.0M
2025-01-21 32.97 32.97 30.27 31.07 0.1M
2025-01-20 35.20 35.20 31.86 31.86 0.1M
2025-01-17 33.80 33.82 32.00 33.53 0.0M
2025-01-16 33.61 35.28 31.93 32.21 0.0M
2025-01-15 35.38 35.38 33.61 33.61 0.0M
2025-01-14 35.38 35.38 35.38 35.38 0.0M
2025-01-13 37.23 37.40 37.23 37.23 0.0M
2025-01-10 39.19 39.19 39.19 39.19 0.0M
2025-01-09 39.98 39.98 39.98 39.98 0.0M
2025-01-08 40.80 40.80 40.80 40.80 0.0M
2025-01-07 40.99 40.99 40.00 40.00 0.0M
2025-01-06 40.30 40.33 40.30 40.33 0.0M
2025-01-03 39.53 39.53 39.53 39.53 0.0M
2025-01-02 38.76 38.76 38.76 38.76 0.0M
2025-01-01 37.70 38.40 37.70 38.00 0.0M