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 (%)
Nov 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 27, 2019 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Nov 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0450 0.0450 0.0450 98,777 +0.00(+12.50%)
Nov 13, 2019 0.0450 0.0450 0.0400 0.0400 157,000 -0.00(-11.11%)
Nov 12, 2019 0.0450 0.0450 0.0450 0.0450 214,000 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0450 0.0450 0.0450 120,031 -0.01(-10.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 05, 2019 0.0500 0.0550 0.0450 0.0450 85,000 -0.01(-10.00%)
Nov 04, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0550 0.0500 0.0500 142,000 +0.01(+11.11%)
Oct 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0450 0.0400 0.0450 339,000 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2019 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Oct 04, 2019 0.0450 0.0500 0.0450 0.0450 59,000 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0450 0.0400 0.0450 90,000 +0.00(+12.50%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Oct 01, 2019 0.0450 0.0450 0.0400 0.0400 95,000 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 184,000 -0.00(-11.11%)
Sep 27, 2019 0.0500 0.0500 0.0450 0.0450 73,000 -0.01(-10.00%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0500 113,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 93,500 -0.00(-9.09%)
Sep 23, 2019 0.0500 0.0550 0.0500 0.0550 35,066 +0.00(+10.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 157,000 -0.00(-9.09%)
Sep 19, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0600 0.0500 0.0550 93,000 -0.00(-8.33%)
Sep 17, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Sep 16, 2019 0.0650 0.0650 0.0650 0.0650 44,754 +0.00(+0.00%)
Sep 13, 2019 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Sep 11, 2019 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Sep 10, 2019 0.0550 0.0650 0.0550 0.0600 297,200 +0.00(+9.09%)
Sep 09, 2019 0.0600 0.0600 0.0550 0.0550 206,000 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0550 0.0550 0.0550 73,500 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0550 0.0550 347,000 -0.00(-8.33%)
Sep 04, 2019 0.0650 0.0650 0.0600 0.0600 112,650 -0.01(-7.69%)
Sep 03, 2019 0.0700 0.0700 0.0650 0.0650 48,500 +0.00(+0.00%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 29, 2019 0.0650 0.0700 0.0600 0.0600 331,780 -0.01(-7.69%)
Aug 28, 2019 0.0600 0.0650 0.0600 0.0650 325,000 +0.01(+18.18%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0550 0.0550 134,500 -0.00(-8.33%)
Aug 23, 2019 0.0550 0.0600 0.0550 0.0600 335,000 +0.00(+9.09%)
Aug 22, 2019 0.0450 0.0550 0.0450 0.0550 510,500 +0.00(+10.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0450 0.0500 0.0450 0.0500 489,000 +0.01(+11.11%)
Aug 19, 2019 0.0550 0.0550 0.0450 0.0450 112,000 -0.01(-18.18%)
Aug 16, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0.0500 382,900 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0500 0.0450 0.0500 3,000 +0.01(+11.11%)
Aug 09, 2019 0.0500 0.0500 0.0450 0.0450 67,000 -0.01(-10.00%)
Aug 08, 2019 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0500 0.0400 0.0500 102,000 +0.01(+25.00%)
Aug 06, 2019 0.0500 0.0500 0.0400 0.0400 231,000 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 30, 2019 0.0450 0.0500 0.0450 0.0500 159,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0500 0.0450 0.0500 56,000 +0.01(+11.11%)
Jul 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0450 0.0450 48,600 -0.01(-10.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jul 12, 2019 0.0450 0.0450 0.0450 0.0450 307,233 +0.00(+0.00%)
Jul 09, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jul 03, 2019 0.0450 0.0500 0.0450 0.0500 197,168 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0550 0.0500 0.0500 224,000 -0.00(-9.09%)
Jun 24, 2019 0.0500 0.0550 0.0500 0.0550 49,499 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 19, 2019 0.0450 0.0450 0.0450 0.0450 10,499 -0.01(-10.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Jun 17, 2019 0.0450 0.0450 0.0450 0.0450 41,800 -0.01(-10.00%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0500 105,867 +0.01(+11.11%)
Jun 13, 2019 0.0500 0.0500 0.0450 0.0450 100,270 -0.01(-10.00%)
Jun 12, 2019 0.0450 0.0500 0.0450 0.0500 109,000 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0500 0.0450 0.0500 27,000 +0.00(+0.00%)
Jun 10, 2019 0.0550 0.0550 0.0500 0.0500 236,096 +0.00(+0.00%)
Jun 07, 2019 0.0550 0.0550 0.0500 0.0500 72,000 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Jun 05, 2019 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+0.00%)
Jun 04, 2019 0.0550 0.0550 0.0500 0.0550 77,000 +0.00(+10.00%)
Jun 03, 2019 0.0600 0.0600 0.0500 0.0500 72,000 -0.01(-16.67%)
May 31, 2019 0.0550 0.0600 0.0550 0.0600 269,700 +0.00(+0.00%)
May 30, 2019 0.0550 0.0600 0.0550 0.0600 58,000 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
May 28, 2019 0.0550 0.0600 0.0500 0.0600 94,500 +0.00(+9.09%)
May 27, 2019 0.0650 0.0650 0.0550 0.0550 264,888 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0500 0.0550 152,000 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
May 22, 2019 0.0500 0.0550 0.0500 0.0550 128,500 -0.00(-8.33%)
May 21, 2019 0.0550 0.0650 0.0550 0.0600 321,002 +0.01(+20.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 16, 2019 0.0450 0.0700 0.0450 0.0600 3,016,113 +0.02(+50.00%)
May 15, 2019 0.0400 0.0550 0.0400 0.0400 1,806,300 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
May 13, 2019 0.0350 0.0350 0.0350 0.0350 136,500 +0.00(+0.00%)
May 10, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 06, 2019 0.0350 0.0350 0.0350 0.0350 103,000 +0.00(+0.00%)
May 03, 2019 0.0350 0.0350 0.0350 0.0350 147,000 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0.0350 180,000 -0.00(-12.50%)
Apr 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 29, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Apr 25, 2019 0.0350 0.0350 0.0350 0.0350 169,325 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0350 0.0350 263,000 -0.00(-12.50%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0450 0.0400 0.0400 79,000 -0.00(-11.11%)
Apr 16, 2019 0.0450 0.0450 0.0450 0.0450 277,200 -0.01(-10.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 383,000 -0.01(-10.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0500 0.0450 0.0500 31,000 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0500 0.0450 0.0500 102,200 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 27, 2019 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+10.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Mar 22, 2019 0.0500 0.0500 0.0500 0.0500 1,218 +0.00(+0.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Mar 20, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 19, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0600 0.0550 0.0600 219,615 +0.01(+20.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Mar 14, 2019 0.0500 0.0550 0.0500 0.0550 390,999 -0.00(-8.33%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 46,500 +0.00(+0.00%)
Mar 12, 2019 0.0550 0.0600 0.0550 0.0600 64,550 +0.00(+9.09%)
Mar 11, 2019 0.0550 0.0600 0.0550 0.0550 192,000 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0550 0.0500 0.0550 72,778 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0500 0.0550 58,000 +0.00(+10.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0500 0.0500 336,000 -0.01(-23.08%)
Mar 04, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0650 0.0550 0.0650 140,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Feb 27, 2019 0.0550 0.0650 0.0550 0.0600 35,700 -0.01(-7.69%)
Feb 26, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Feb 25, 2019 0.0600 0.0700 0.0550 0.0600 128,131 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0650 0.0600 0.0600 31,000 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0650 0.0550 0.0600 286,000 +0.00(+0.00%)
Feb 20, 2019 0.0600 0.0600 0.0600 0.0600 153,400 +0.00(+9.09%)
Feb 19, 2019 0.0500 0.0600 0.0500 0.0550 159,503 +0.01(+22.22%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 34,000 -0.00(-9.09%)
Feb 13, 2019 0.0500 0.0550 0.0500 0.0550 2,000 +0.00(+0.00%)
Feb 12, 2019 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+0.00%)
Feb 11, 2019 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+10.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 04, 2019 0.0550 0.0600 0.0500 0.0500 60,000 -0.00(-9.09%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+10.00%)
Jan 31, 2019 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
Jan 30, 2019 0.0550 0.0550 0.0500 0.0550 78,000 +0.00(+10.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Jan 25, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 108,055 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 105,000 -0.00(-9.09%)
Jan 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0550 0.0550 0.0550 16,002 +0.00(+0.00%)
Jan 17, 2019 0.0550 0.0600 0.0550 0.0550 305,000 -0.00(-8.33%)
Jan 16, 2019 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Jan 15, 2019 0.0650 0.0650 0.0650 0.0650 206,000 +0.01(+8.33%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jan 11, 2019 0.0650 0.0650 0.0600 0.0600 18,500 +0.00(+0.00%)
Jan 10, 2019 0.0650 0.0650 0.0600 0.0600 47,000 +0.00(+9.09%)
Jan 09, 2019 0.0600 0.0650 0.0550 0.0550 42,030 -0.01(-15.38%)
Jan 08, 2019 0.0550 0.0650 0.0550 0.0650 135,000 +0.01(+18.18%)
Jan 07, 2019 0.0550 0.0600 0.0550 0.0550 105,500 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0550 0.0550 7,080 +0.00(+10.00%)
Jan 03, 2019 0.0550 0.0550 0.0500 0.0500 49,500 -0.00(-9.09%)
Jan 02, 2019 0.0600 0.0600 0.0550 0.0550 32,000 +0.00(+10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0550 0.0550 45,500 +0.00(+0.00%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0.0500 38,400 -0.00(-9.09%)
Dec 20, 2018 0.0500 0.0550 0.0500 0.0550 32,000 +0.00(+10.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 115,055 -0.00(-9.09%)
Dec 18, 2018 0.0500 0.0550 0.0450 0.0550 79,000 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Dec 14, 2018 0.0450 0.0500 0.0450 0.0500 58,000 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0450 0.0500 56,000 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0500 0.0450 0.0500 182,000 +0.00(+0.00%)
Dec 10, 2018 0.0550 0.0550 0.0500 0.0500 62,000 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 263,000 +0.01(+11.11%)
Dec 06, 2018 0.0500 0.0500 0.0450 0.0450 211,600 -0.01(-10.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0550 0.0450 0.0500 218,000 -0.01(-16.67%)
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.