BSE · OSIAJEE · stock
Osiajee Texfab Limited (OSIAJEE) stock price history
Every BSE trading session of Osiajee Texfab Limited from Dec 8, 2016 to Sep 28, 2026: 2,423 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OSIAJEE adjusted close, 2016 to 2026
- ₹489.90
- All time high, 2026
- ₹495.50
- 52 week high, ₹181.00 low
- 2,423
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
OSIAJEE key facts
- Osiajee Texfab Limited (OSIAJEE) closed at ₹230.55 on Sep 28, 2026 on BSE.
- OSIAJEE's all time high close is ₹489.90, set on May 11, 2026; its all time low close is ₹11.23 on Mar 7, 2017.
- OSIAJEE's 52 week range is ₹181.00 to ₹495.50.
- OSIAJEE returned -16.9% over the year to Sep 28, 2026 and +469.6% over five years.
- Since Dec 8, 2016 OSIAJEE returned +1,660%, +34.0% a year compounded.
- OSIAJEE's deepest drawdown was -65.3% from Sep 26, 2022 to Nov 20, 2023.
- DataCedar holds 2,423 daily sessions of OSIAJEE history from Dec 8, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OSIAJEE price chart, 2016 to 2026
OSIAJEE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -42.9% |
| 6 months | -45.6% |
| Year to date | -40.0% |
| 1 year | -16.9% |
| 3 years | +538.8% |
| 5 years | +469.6% |
| 10 years | n/a |
| Since Dec 8, 2016 | +1,660% |
| Compound annual growth, 9.8 years | +34.0% |
OSIAJEE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹489.90 on May 11, 2026
- All time low close
- ₹11.23 on Mar 7, 2017
- 52 week high
- ₹495.50 on May 12, 2026
- 52 week low
- ₹181.00 on Aug 14, 2026
- Deepest drawdown
- -65.3% from Sep 26, 2022 to Nov 20, 2023, recovered Feb 11, 2025
- Best single session
- +20.0% on Dec 22, 2016
- Worst single session
- -20.0% on Apr 1, 2020
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2016
- 17.6×
- Best calendar year
- 2025, +647%
- Worst calendar year
- 2023, -34%
OSIAJEE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 8, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹375.50 | ₹495.50 | ₹181.00 | ₹230.55 | -38.6% | 4.4M | 184 |
| 2025 | ₹50.25 | ₹428.00 | ₹49.01 | ₹375.50 | +647.1% | 11.7M | 248 |
| 2024 | ₹29.30 | ₹59.50 | ₹26.20 | ₹50.26 | +70.1% | 12.8M | 245 |
| 2023 | ₹45.20 | ₹76.99 | ₹24.37 | ₹29.54 | -34.3% | 6.9M | 245 |
| 2022 | ₹45.22 | ₹71.95 | ₹39.40 | ₹44.95 | +0.8% | 19.3M | 248 |
| 2021 | ₹33.14 | ₹50.36 | ₹14.03 | ₹44.57 | +43.8% | 18.9M | 248 |
| 2020 | ₹34.94 | ₹42.92 | ₹22.11 | ₹31.00 | -12.4% | 8.4M | 251 |
| 2019 | ₹12.05 | ₹37.73 | ₹11.45 | ₹35.39 | +193.7% | 7.5M | 243 |
| 2018 | ₹11.48 | ₹12.05 | ₹11.48 | ₹12.05 | +5.0% | 15 | 246 |
| 2017 | ₹13.18 | ₹22.86 | ₹11.23 | ₹11.48 | -10.3% | 1.3M | 248 |
| 2016 | ₹12.48 | ₹24.51 | ₹11.78 | ₹12.80 | n/a | 107.1K | 17 |
OSIAJEE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹230.55 | -5.8% |
| August 2026 | ₹244.80 | -22.4% |
| July 2026 | ₹315.30 | -22.3% |
| June 2026 | ₹405.60 | +1.3% |
| May 2026 | ₹400.55 | +0.7% |
| April 2026 | ₹397.85 | -2.5% |
| March 2026 | ₹408.00 | -8.4% |
| February 2026 | ₹445.65 | -5.3% |
| January 2026 | ₹470.65 | +25.3% |
| December 2025 | ₹375.50 | -1.5% |
| November 2025 | ₹381.40 | -3.3% |
| October 2025 | ₹394.50 | +41.1% |
About the OSIAJEE data
Daily bars. 2,423 sessions from Dec 8, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OSIAJEE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ORKLAINDIA Orkla India Limited
- OROSMITHS Orosil Smiths India Limited
- ORTINGLOBE Ortin Global Limited
- OSCARGLO Oscar Global Limited
- OSWALAGRO Oswal Agro Mills Limited
- OSWALEA Oswal Leasing Limited
- OSWALGREEN Oswal Greentech Limited
- OSWALOR Oswal Overseas Limited
Common questions
OSIAJEE share price history
