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 (%)
Oct 31, 2017 0.1300 0.1350 0.1150 0.1200 462,550 -0.02(-11.11%)
Oct 30, 2017 0.1500 0.1500 0.1350 0.1350 156,500 -0.01(-10.00%)
Oct 27, 2017 0.1550 0.1550 0.1500 0.1500 101,966 -0.01(-6.25%)
Oct 26, 2017 0.1700 0.1700 0.1600 0.1600 255,950 -0.01(-5.88%)
Oct 25, 2017 0.1650 0.1700 0.1650 0.1700 7,000 -0.00(-2.86%)
Oct 24, 2017 0.1750 0.1750 0.1600 0.1750 211,600 -0.01(-2.78%)
Oct 23, 2017 0.1850 0.1850 0.1750 0.1800 74,000 +0.00(+0.00%)
Oct 20, 2017 0.1750 0.1800 0.1750 0.1800 90,600 +0.01(+2.86%)
Oct 19, 2017 0.1600 0.1750 0.1600 0.1750 227,500 +0.01(+9.37%)
Oct 18, 2017 0.1600 0.1600 0.1600 0.1600 72,500 -0.01(-3.03%)
Oct 17, 2017 0.1650 0.1700 0.1600 0.1650 146,200 +0.00(+0.00%)
Oct 16, 2017 0.1700 0.1750 0.1650 0.1650 62,951 -0.01(-2.94%)
Oct 13, 2017 0.1650 0.1700 0.1650 0.1700 27,500 +0.01(+3.03%)
Oct 12, 2017 0.1700 0.1700 0.1650 0.1650 14,000 -0.01(-2.94%)
Oct 11, 2017 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Oct 10, 2017 0.1700 0.1700 0.1650 0.1700 55,700 +0.01(+3.03%)
Oct 06, 2017 0.1650 0.1700 0.1650 0.1650 12,600 +0.01(+3.13%)
Oct 05, 2017 0.1700 0.1700 0.1600 0.1600 41,401 -0.01(-5.88%)
Oct 04, 2017 0.1700 0.1700 0.1650 0.1700 139,500 +0.00(+0.00%)
Oct 03, 2017 0.1700 0.1700 0.1700 0.1700 28,100 +0.00(+0.00%)
Oct 02, 2017 0.1650 0.1750 0.1650 0.1700 56,500 +0.00(+0.00%)
Sep 29, 2017 0.1700 0.1700 0.1650 0.1700 64,000 +0.00(+0.00%)
Sep 28, 2017 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Sep 27, 2017 0.1700 0.1750 0.1650 0.1700 52,265 +0.00(+0.00%)
Sep 26, 2017 0.1700 0.1750 0.1700 0.1700 85,593 +0.00(+0.00%)
Sep 25, 2017 0.1700 0.1850 0.1700 0.1700 94,500 +0.00(+0.00%)
Sep 22, 2017 0.1750 0.1800 0.1700 0.1700 99,240 +0.00(+0.00%)
Sep 21, 2017 0.1700 0.1700 0.1650 0.1700 59,450 +0.00(+0.00%)
Sep 20, 2017 0.1750 0.1800 0.1700 0.1700 25,500 -0.01(-5.56%)
Sep 19, 2017 0.1750 0.1800 0.1700 0.1800 200,080 +0.01(+2.86%)
Sep 18, 2017 0.1750 0.1750 0.1650 0.1750 336,070 -0.01(-2.78%)
Sep 15, 2017 0.1900 0.1900 0.1750 0.1800 148,850 -0.01(-2.70%)
Sep 14, 2017 0.1900 0.1900 0.1850 0.1850 78,300 -0.01(-2.63%)
Sep 13, 2017 0.1900 0.1950 0.1850 0.1900 187,500 -0.01(-2.56%)
Sep 12, 2017 0.1950 0.1950 0.1900 0.1950 154,500 -0.01(-2.50%)
Sep 11, 2017 0.2050 0.2050 0.1950 0.2000 203,161 -0.02(-9.09%)
Sep 08, 2017 0.2200 0.2200 0.1950 0.2200 670,250 +0.00(+0.00%)
Sep 07, 2017 0.2050 0.2300 0.1950 0.2200 228,005 +0.02(+10.00%)
Sep 06, 2017 0.2100 0.2150 0.2000 0.2000 70,000 -0.01(-4.76%)
Sep 05, 2017 0.2000 0.2100 0.1950 0.2100 126,700 +0.01(+2.44%)
Sep 01, 2017 0.2000 0.2050 0.1950 0.2050 66,000 +0.00(+2.50%)
Aug 31, 2017 0.2050 0.2050 0.2000 0.2000 91,500 +0.00(+0.00%)
Aug 30, 2017 0.2000 0.2050 0.1950 0.2000 120,400 -0.00(-2.44%)
Aug 29, 2017 0.2150 0.2200 0.2050 0.2050 31,500 -0.01(-2.38%)
Aug 28, 2017 0.2200 0.2200 0.2100 0.2100 145,000 -0.01(-2.33%)
Aug 25, 2017 0.2000 0.2150 0.1950 0.2150 152,300 +0.02(+10.26%)
Aug 24, 2017 0.2050 0.2050 0.1900 0.1950 147,920 -0.01(-4.88%)
Aug 23, 2017 0.2150 0.2150 0.2050 0.2050 47,800 +0.00(+0.00%)
Aug 22, 2017 0.2200 0.2200 0.2050 0.2050 19,000 -0.02(-6.82%)
Aug 21, 2017 0.2200 0.2250 0.2200 0.2200 21,600 +0.00(+0.00%)
Aug 18, 2017 0.2050 0.2200 0.2000 0.2200 52,200 +0.01(+4.76%)
Aug 17, 2017 0.2200 0.2200 0.2100 0.2100 10,500 +0.00(+0.00%)
Aug 16, 2017 0.2000 0.2100 0.2000 0.2100 89,787 +0.01(+5.00%)
Aug 15, 2017 0.2000 0.2000 0.1850 0.2000 60,928 +0.00(+0.00%)
Aug 14, 2017 0.2200 0.2200 0.2000 0.2000 134,000 -0.02(-9.09%)
Aug 11, 2017 0.2100 0.2200 0.2100 0.2200 42,369 +0.01(+4.76%)
Aug 10, 2017 0.2350 0.2350 0.2100 0.2100 194,950 -0.01(-4.55%)
Aug 09, 2017 0.2350 0.2350 0.2200 0.2200 94,520 -0.01(-4.35%)
Aug 08, 2017 0.2350 0.2400 0.2300 0.2300 45,366 -0.01(-4.17%)
Aug 04, 2017 0.2400 0.2400 0.2400 0.2400 7,500 +0.01(+2.13%)
Aug 03, 2017 0.2400 0.2400 0.2350 0.2350 34,100 +0.00(+0.00%)
Aug 02, 2017 0.2450 0.2450 0.2350 0.2350 20,500 -0.01(-2.08%)
Aug 01, 2017 0.2400 0.2450 0.2400 0.2400 48,600 +0.01(+2.13%)
Jul 31, 2017 0.2400 0.2500 0.2350 0.2350 49,000 -0.02(-6.00%)
Jul 28, 2017 0.2350 0.2500 0.2350 0.2500 86,497 +0.02(+6.38%)
Jul 27, 2017 0.2400 0.2500 0.2350 0.2350 317,500 -0.01(-2.08%)
Jul 26, 2017 0.2250 0.2400 0.2250 0.2400 7,000 +0.01(+6.67%)
Jul 25, 2017 0.2350 0.2400 0.2250 0.2250 55,100 +0.00(+0.00%)
Jul 24, 2017 0.2400 0.2400 0.2250 0.2250 105,100 -0.01(-6.25%)
Jul 21, 2017 0.2400 0.2450 0.2400 0.2400 144,900 +0.01(+6.67%)
Jul 20, 2017 0.2300 0.2300 0.2250 0.2250 176,575 -0.01(-4.26%)
Jul 19, 2017 0.2300 0.2400 0.2300 0.2350 58,300 +0.00(+2.17%)
Jul 18, 2017 0.2350 0.2350 0.2300 0.2300 65,198 -0.00(-2.13%)
Jul 17, 2017 0.2400 0.2400 0.2300 0.2350 165,100 +0.01(+6.82%)
Jul 14, 2017 0.2300 0.2400 0.2200 0.2200 145,450 +0.00(+0.00%)
Jul 13, 2017 0.2400 0.2400 0.2150 0.2200 209,585 -0.02(-8.33%)
Jul 12, 2017 0.2400 0.2450 0.2400 0.2400 242,000 -0.01(-2.04%)
Jul 11, 2017 0.2400 0.2450 0.2200 0.2450 202,522 +0.01(+2.08%)
Jul 10, 2017 0.2450 0.2500 0.2300 0.2400 109,063 -0.01(-4.00%)
Jul 07, 2017 0.2450 0.2500 0.2300 0.2500 144,600 +0.01(+2.04%)
Jul 06, 2017 0.2500 0.2600 0.2450 0.2450 234,518 -0.01(-3.92%)
Jul 05, 2017 0.2750 0.2850 0.2500 0.2550 655,847 -0.03(-8.93%)
Jul 04, 2017 0.2900 0.2900 0.2700 0.2800 545,377 -0.01(-3.45%)
Jul 03, 2017 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2950 0.2800 0.2900 279,809 +0.01(+3.57%)
Jun 29, 2017 0.2900 0.2950 0.2600 0.2800 840,490 -0.01(-3.45%)
Jun 28, 2017 0.3500 0.3500 0.2800 0.2900 1,238,689 -0.07(-19.44%)
Jun 27, 2017 0.3550 0.3800 0.3550 0.3600 663,285 +0.01(+2.86%)
Jun 26, 2017 0.3500 0.3600 0.3500 0.3500 670,565 +0.00(+0.00%)
Jun 23, 2017 0.3550 0.3550 0.3450 0.3500 98,834 +0.00(+0.00%)
Jun 22, 2017 0.3700 0.3700 0.3500 0.3500 232,700 -0.04(-10.26%)
Jun 21, 2017 0.4000 0.4000 0.3900 0.3900 21,600 +0.01(+2.63%)
Jun 20, 2017 0.4000 0.4000 0.3800 0.3800 67,600 -0.02(-5.00%)
Jun 19, 2017 0.4050 0.4100 0.4000 0.4000 85,545 +0.01(+2.56%)
Jun 16, 2017 0.3900 0.4000 0.3850 0.3900 70,135 +0.01(+1.30%)
Jun 15, 2017 0.4100 0.4100 0.3850 0.3850 83,928 -0.03(-7.23%)
Jun 14, 2017 0.4000 0.4200 0.3800 0.4150 231,130 +0.01(+3.75%)
Jun 13, 2017 0.4200 0.4200 0.3450 0.4000 292,543 -0.02(-4.76%)
Jun 12, 2017 0.4000 0.4200 0.3950 0.4200 106,400 +0.01(+3.70%)
Jun 09, 2017 0.4100 0.4100 0.4000 0.4050 30,000 +0.02(+3.85%)
Jun 08, 2017 0.3950 0.4050 0.3850 0.3900 370,000 -0.01(-1.27%)
Jun 07, 2017 0.4200 0.4250 0.3850 0.3950 303,750 +0.00(+0.00%)
Jun 06, 2017 0.3200 0.4400 0.3200 0.3950 1,191,920 +0.05(+12.86%)
Jun 05, 2017 0.3350 0.3500 0.3300 0.3500 92,500 +0.01(+4.48%)
Jun 02, 2017 0.3300 0.3350 0.3300 0.3350 46,000 +0.03(+8.06%)
Jun 01, 2017 0.2950 0.3100 0.2950 0.3100 80,500 +0.01(+3.33%)
May 31, 2017 0.3100 0.3300 0.3000 0.3000 46,000 -0.01(-3.23%)
May 30, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
May 29, 2017 0.3200 0.3200 0.3100 0.3100 5,000 -0.01(-3.13%)
May 26, 2017 0.3200 0.3200 0.3000 0.3200 120,500 +0.00(+0.00%)
May 25, 2017 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
May 24, 2017 0.3200 0.3200 0.3050 0.3200 22,500 +0.00(+0.00%)
May 23, 2017 0.3000 0.3200 0.3000 0.3200 89,500 +0.01(+3.23%)
May 19, 2017 0.3200 0.3200 0.3100 0.3100 50,000 -0.01(-3.13%)
May 18, 2017 0.3000 0.3200 0.3000 0.3200 40,000 +0.00(+0.00%)
May 17, 2017 0.3200 0.3250 0.3200 0.3200 68,000 +0.03(+10.34%)
May 12, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 10, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 09, 2017 0.3100 0.3100 0.3100 0.3100 47,500 +0.00(+0.00%)
May 08, 2017 0.2900 0.3100 0.2900 0.3100 17,500 +0.02(+6.90%)
May 05, 2017 0.3000 0.3000 0.2900 0.2900 55,400 -0.03(-7.94%)
May 04, 2017 0.3300 0.3300 0.3100 0.3150 54,000 -0.01(-1.56%)
May 03, 2017 0.3300 0.3300 0.3200 0.3200 70,700 -0.01(-3.03%)
May 02, 2017 0.3200 0.3300 0.3100 0.3300 88,200 +0.01(+3.13%)
Apr 28, 2017 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Apr 25, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 24, 2017 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Apr 21, 2017 0.2900 0.2900 0.2900 0.2900 42,500 -0.02(-6.45%)
Apr 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 18, 2017 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Apr 17, 2017 0.3100 0.3100 0.3000 0.3000 24,000 -0.01(-3.23%)
Apr 13, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.02(+6.90%)
Apr 11, 2017 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Apr 05, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 04, 2017 0.3000 0.3200 0.2950 0.3200 82,500 -0.01(-3.03%)
Mar 31, 2017 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 30, 2017 0.3000 0.3250 0.3000 0.3250 110,500 +0.04(+12.07%)
Mar 29, 2017 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Mar 28, 2017 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+5.45%)
Mar 27, 2017 0.2750 0.2750 0.2750 0.2750 12,000 +0.00(+0.00%)
Mar 24, 2017 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Mar 22, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 21, 2017 0.2850 0.2850 0.2800 0.2800 10,000 -0.04(-12.50%)
Mar 20, 2017 0.2950 0.3200 0.2800 0.3200 31,500 +0.03(+10.34%)
Mar 17, 2017 0.2900 0.2900 0.2900 0.2900 14,000 -0.01(-1.69%)
Mar 16, 2017 0.2900 0.3200 0.2900 0.2950 194,500 +0.02(+9.26%)
Mar 14, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 13, 2017 0.2700 0.2800 0.2700 0.2800 23,960 +0.00(+0.00%)
Mar 10, 2017 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Mar 08, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 07, 2017 0.3300 0.3300 0.3100 0.3100 50,000 -0.03(-7.46%)
Mar 06, 2017 0.3400 0.3400 0.3200 0.3350 75,500 -0.01(-4.29%)
Mar 03, 2017 0.3400 0.3500 0.3400 0.3500 16,000 +0.01(+2.94%)
Mar 02, 2017 0.3300 0.3400 0.3300 0.3400 42,000 +0.01(+3.03%)
Mar 01, 2017 0.3600 0.3600 0.3300 0.3300 25,500 -0.01(-2.94%)
Feb 28, 2017 0.3600 0.3600 0.3400 0.3400 22,000 -0.01(-2.86%)
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.