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 (%)
Feb 28, 2018 0.0850 0.0850 0.0850 0.0850 8,000 -0.01(-10.53%)
Feb 27, 2018 0.0900 0.0950 0.0900 0.0950 32,450 +0.00(+0.00%)
Feb 26, 2018 0.0950 0.1050 0.0900 0.0950 188,759 +0.00(+0.00%)
Feb 23, 2018 0.0900 0.0950 0.0900 0.0950 95,500 +0.00(+0.00%)
Feb 22, 2018 0.1000 0.1000 0.0950 0.0950 24,000 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0950 0.0850 0.0950 119,500 +0.01(+11.76%)
Feb 20, 2018 0.0900 0.0900 0.0850 0.0850 97,900 -0.00(-5.56%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 15, 2018 0.0850 0.0900 0.0850 0.0900 203,500 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+5.88%)
Feb 13, 2018 0.0900 0.0900 0.0850 0.0850 88,750 -0.00(-5.56%)
Feb 12, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-5.26%)
Feb 08, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0900 56,711 +0.00(+0.00%)
Feb 06, 2018 0.0950 0.0950 0.0900 0.0900 98,000 -0.01(-10.00%)
Feb 05, 2018 0.1000 0.0950 0.1000 157,500 +0.01(+5.26%)
Feb 02, 2018 0.0950 0.0950 0.0900 0.0950 139,250 +0.00(+0.00%)
Feb 01, 2018 0.1000 0.1000 0.0950 0.0950 349,000 -0.01(-5.00%)
Jan 31, 2018 0.1050 0.1050 0.1000 0.1000 38,400 +0.00(+0.00%)
Jan 30, 2018 0.1000 0.1000 0.0950 0.1000 191,904 +0.01(+5.26%)
Jan 29, 2018 0.0950 0.0950 0.0950 0.0950 26,355 -0.01(-5.00%)
Jan 26, 2018 0.1050 0.1050 0.1000 0.1000 92,600 +0.00(+0.00%)
Jan 25, 2018 0.1000 0.1050 0.1000 0.1000 90,500 -0.00(-4.76%)
Jan 24, 2018 0.0950 0.1050 0.0950 0.1050 46,000 +0.01(+10.53%)
Jan 23, 2018 0.1050 0.1050 0.0950 0.0950 50,581 -0.01(-9.52%)
Jan 22, 2018 0.0950 0.1050 0.0900 0.1050 152,450 +0.01(+10.53%)
Jan 19, 2018 0.1000 0.1050 0.0950 0.0950 151,995 -0.01(-5.00%)
Jan 18, 2018 0.1050 0.1050 0.1000 0.1000 25,500 -0.00(-4.76%)
Jan 17, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Jan 16, 2018 0.1050 0.1050 0.1000 0.1050 178,500 +0.00(+5.00%)
Jan 15, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jan 12, 2018 0.1050 0.1050 0.1000 0.1000 48,000 +0.00(+0.00%)
Jan 11, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jan 10, 2018 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Jan 09, 2018 0.1050 0.1050 0.0950 0.1050 114,785 +0.00(+0.00%)
Jan 08, 2018 0.1050 0.1050 0.1000 0.1050 60,000 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1050 0.1000 0.1050 54,612 +0.00(+5.00%)
Jan 04, 2018 0.1000 0.1050 0.1000 0.1000 22,300 +0.00(+0.00%)
Jan 03, 2018 0.1100 0.1100 0.1000 0.1000 108,900 -0.00(-4.76%)
Jan 02, 2018 0.1100 0.1100 0.1050 0.1050 140,500 +0.01(+10.53%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1050 0.0950 0.0950 25,000 -0.01(-9.52%)
Dec 27, 2017 0.1000 0.1050 0.1000 0.1050 61,000 +0.00(+5.00%)
Dec 22, 2017 0.1000 0.1000 0.0950 0.1000 42,500 +0.00(+0.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Dec 20, 2017 0.0900 0.1000 0.0900 0.1000 84,000 +0.00(+0.00%)
Dec 19, 2017 0.0950 0.1000 0.0950 0.1000 35,000 +0.01(+5.26%)
Dec 18, 2017 0.0950 0.1000 0.0950 0.0950 93,000 +0.00(+0.00%)
Dec 15, 2017 0.0950 0.0950 0.0900 0.0950 209,000 -0.01(-5.00%)
Dec 14, 2017 0.1000 0.1000 0.0950 0.1000 35,000 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1000 0.0950 0.1000 125,100 +0.00(+0.00%)
Dec 12, 2017 0.0950 0.1000 0.0900 0.1000 125,500 +0.01(+5.26%)
Dec 11, 2017 0.1000 0.1000 0.0950 0.0950 307,000 -0.01(-9.52%)
Dec 08, 2017 0.0950 0.1050 0.0950 0.1050 53,500 +0.00(+5.00%)
Dec 06, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 05, 2017 0.0950 0.0950 0.0900 0.0900 45,000 -0.01(-5.26%)
Dec 04, 2017 0.0950 0.0950 0.0900 0.0950 163,300 -0.01(-5.00%)
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.