Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orissa Sponge Iron Ltd Shs Dematerialised (TSV: OS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 09, 2020 0.0850 0.0850 0.0800 0.0850 116,100 +0.01(+6.25%)
Sep 08, 2020 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0850 0.0800 0.0800 13,250 +0.00(+0.00%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 67,876 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0800 0.0750 0.0800 140,500 -0.01(-5.88%)
Aug 31, 2020 0.0800 0.0850 0.0750 0.0850 153,900 +0.01(+6.25%)
Aug 28, 2020 0.0800 0.0800 0.0750 0.0800 252,800 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0850 0.0800 0.0800 579,500 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 375,000 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0850 0.0800 0.0800 74,000 +0.00(+0.00%)
Aug 24, 2020 0.0850 0.0850 0.0800 0.0800 387,156 -0.01(-5.88%)
Aug 21, 2020 0.0850 0.0850 0.0800 0.0850 240,650 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Aug 19, 2020 0.0800 0.0850 0.0750 0.0850 103,716 +0.01(+6.25%)
Aug 18, 2020 0.0850 0.0850 0.0800 0.0800 248,500 -0.01(-5.88%)
Aug 17, 2020 0.0800 0.0850 0.0750 0.0850 319,941 +0.01(+6.25%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Aug 13, 2020 0.0750 0.0750 0.0750 0.0750 162,600 +0.00(+0.00%)
Aug 12, 2020 0.0800 0.0800 0.0750 0.0750 106,000 -0.01(-6.25%)
Aug 11, 2020 0.0850 0.0850 0.0750 0.0800 949,433 -0.01(-11.11%)
Aug 10, 2020 0.0950 0.1000 0.0900 0.0900 1,648,758 -0.01(-5.26%)
Aug 07, 2020 0.0850 0.1050 0.0750 0.0950 3,460,625 +0.02(+26.67%)
Aug 06, 2020 0.0700 0.0800 0.0700 0.0750 1,401,125 +0.00(+7.14%)
Aug 05, 2020 0.0750 0.0750 0.0650 0.0700 1,022,380 +0.00(+0.00%)
Aug 04, 2020 0.0600 0.0700 0.0600 0.0700 1,420,486 +0.01(+16.67%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2020 0.0650 0.0650 0.0600 0.0600 135,000 -0.01(-7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 24, 2020 0.0600 0.0650 0.0550 0.0650 239,800 +0.01(+8.33%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 392,750 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0600 0.0550 0.0600 249,500 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0650 0.0550 0.0600 326,899 +0.00(+0.00%)
Jul 20, 2020 0.0600 0.0600 0.0550 0.0600 301,000 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0650 0.0600 0.0600 360,427 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0550 0.0600 232,000 +0.00(+0.00%)
Jul 13, 2020 0.0650 0.0650 0.0550 0.0600 772,539 -0.01(-7.69%)
Jul 10, 2020 0.0600 0.0650 0.0600 0.0650 20,500 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0650 0.0650 465,000 +0.01(+8.33%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 375,999 -0.01(-7.69%)
Jul 07, 2020 0.0600 0.0650 0.0600 0.0650 324,000 +0.01(+8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0.0600 501,700 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0650 0.0600 0.0600 573,000 -0.01(-7.69%)
Jul 02, 2020 0.0600 0.0700 0.0600 0.0650 373,000 +0.01(+8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 67,000 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Jun 25, 2020 0.0600 0.0600 0.0550 0.0550 158,000 -0.00(-8.33%)
Jun 24, 2020 0.0550 0.0600 0.0550 0.0600 57,000 +0.00(+9.09%)
Jun 23, 2020 0.0600 0.0600 0.0550 0.0550 101,000 -0.00(-8.33%)
Jun 22, 2020 0.0550 0.0600 0.0550 0.0600 111,000 +0.00(+9.09%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0550 283,600 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0550 0.0550 415,000 -0.00(-8.33%)
Jun 17, 2020 0.0550 0.0600 0.0550 0.0600 518,000 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 295,700 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0700 0.0600 0.0600 281,850 -0.01(-7.69%)
Jun 12, 2020 0.0600 0.0650 0.0600 0.0650 1,241,600 +0.01(+8.33%)
Jun 11, 2020 0.0650 0.0700 0.0600 0.0600 2,290,267 -0.01(-7.69%)
Jun 10, 2020 0.0500 0.0700 0.0500 0.0650 3,442,626 +0.01(+30.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0500 157,000 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0500 0.0450 0.0500 219,500 +0.01(+11.11%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Jun 03, 2020 0.0450 0.0500 0.0450 0.0500 262,887 +0.00(+0.00%)
Jun 02, 2020 0.0500 0.0500 0.0500 0.0500 140,214 +0.00(+0.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 112,000 +0.01(+11.11%)
May 29, 2020 0.0500 0.0500 0.0450 0.0450 120,500 -0.01(-10.00%)
May 28, 2020 0.0450 0.0500 0.0450 0.0500 175,499 +0.01(+11.11%)
May 27, 2020 0.0400 0.0500 0.0400 0.0450 69,000 +0.00(+0.00%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 25,362 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0450 0.0450 75,000 +0.00(+12.50%)
May 21, 2020 0.0500 0.0500 0.0400 0.0400 130,000 -0.00(-11.11%)
May 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0450 0.0450 0.0450 0.0450 73,998 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 158,000 -0.01(-10.00%)
May 11, 2020 0.0500 0.0500 0.0450 0.0500 36,000 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0.0500 224,000 +0.01(+11.11%)
May 06, 2020 0.0550 0.0550 0.0450 0.0450 91,000 -0.01(-18.18%)
May 05, 2020 0.0450 0.0550 0.0450 0.0550 126,200 +0.01(+22.22%)
May 04, 2020 0.0500 0.0500 0.0450 0.0450 93,850 -0.01(-10.00%)
May 01, 2020 0.0500 0.0500 0.0500 0.0500 21,500 +0.01(+11.11%)
Apr 30, 2020 0.0450 0.0450 0.0450 0.0450 63,500 -0.01(-10.00%)
Apr 29, 2020 0.0500 0.0500 0.0450 0.0500 109,000 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0.0450 139,500 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 22, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0400 0.0450 139,000 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0450 0.0450 291,500 -0.01(-10.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0.0500 118,000 +0.01(+11.11%)
Apr 15, 2020 0.0550 0.0550 0.0450 0.0450 121,000 -0.01(-10.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 352,454 +0.01(+11.11%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 41,550 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 08, 2020 0.0450 0.0500 0.0450 0.0500 133,500 +0.00(+0.00%)
Apr 07, 2020 0.0500 0.0500 0.0450 0.0500 94,500 +0.01(+11.11%)
Apr 06, 2020 0.0500 0.0500 0.0450 0.0450 103,800 -0.01(-10.00%)
Apr 03, 2020 0.0450 0.0500 0.0450 0.0500 64,779 +0.01(+11.11%)
Apr 02, 2020 0.0450 0.0450 0.0400 0.0450 83,500 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0450 0.0400 0.0450 55,000 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0450 0.0400 0.0450 112,569 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0450 0.0450 24,900 +0.00(+0.00%)
Mar 27, 2020 0.0450 0.0500 0.0450 0.0450 243,938 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0500 0.0450 0.0450 500,379 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0450 0.0450 810,179 -0.01(-10.00%)
Mar 24, 2020 0.0300 0.0550 0.0300 0.0500 1,516,158 +0.02(+66.67%)
Mar 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 18, 2020 0.0300 0.0300 0.0250 0.0250 597,491 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0250 47,199 -0.00(-16.67%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0300 697,000 +0.00(+0.00%)
Mar 13, 2020 0.0350 0.0350 0.0300 0.0300 155,200 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0350 0.0300 0.0300 412,000 +0.00(+0.00%)
Mar 11, 2020 0.0450 0.0450 0.0300 0.0300 1,099,900 -0.02(-40.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 44,000 -0.00(-9.09%)
Mar 09, 2020 0.0500 0.0550 0.0500 0.0550 58,700 -0.00(-8.33%)
Mar 06, 2020 0.0650 0.0650 0.0600 0.0600 394,000 -0.01(-7.69%)
Mar 05, 2020 0.0500 0.0650 0.0500 0.0650 651,636 +0.01(+30.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Mar 03, 2020 0.0450 0.0500 0.0400 0.0500 509,030 +0.01(+11.11%)
Mar 02, 2020 0.0450 0.0450 0.0400 0.0450 191,687 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0550 0.0450 0.0450 1,161,800 -0.01(-18.18%)
Feb 27, 2020 0.0500 0.0600 0.0500 0.0550 921,335 +0.00(+10.00%)
Feb 26, 2020 0.0500 0.0550 0.0500 0.0500 1,059,050 -0.00(-9.09%)
Feb 25, 2020 0.0550 0.0550 0.0550 0.0550 133,000 -0.00(-8.33%)
Feb 24, 2020 0.0600 0.0650 0.0600 0.0600 2,619,500 -0.01(-7.69%)
Feb 21, 2020 0.0700 0.0700 0.0650 0.0650 275,508 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0700 0.0600 0.0650 338,280 +0.01(+8.33%)
Feb 19, 2020 0.0600 0.0650 0.0600 0.0600 795,800 +0.00(+0.00%)
Feb 18, 2020 0.0600 0.0630 0.0600 0.0600 454,500 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 13, 2020 0.0700 0.0700 0.0650 0.0650 596,080 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0650 0.0650 394,000 +0.00(+0.00%)
Feb 11, 2020 0.0650 0.0750 0.0650 0.0650 641,199 +0.00(+0.00%)
Feb 10, 2020 0.0750 0.0750 0.0650 0.0650 1,429,260 -0.01(-18.75%)
Feb 07, 2020 0.0750 0.0800 0.0750 0.0800 528,278 +0.01(+6.67%)
Feb 06, 2020 0.0900 0.0900 0.0750 0.0750 864,953 -0.01(-11.76%)
Feb 05, 2020 0.0800 0.0900 0.0800 0.0850 1,030,926 +0.01(+6.25%)
Feb 04, 2020 0.0750 0.0850 0.0750 0.0800 1,445,200 +0.01(+14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.