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 (%)
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%)
Feb 03, 2020 0.0800 0.0850 0.0700 0.0700 1,665,066 -0.00(-6.67%)
Jan 31, 2020 0.0800 0.0900 0.0750 0.0750 5,762,650 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.1150 0.0650 0.0750 12,634,740 +0.02(+50.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 24, 2020 0.0500 0.0550 0.0500 0.0550 223,000 +0.00(+10.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Jan 22, 2020 0.0550 0.0550 0.0500 0.0500 55,600 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0550 0.0500 0.0500 22,000 -0.00(-9.09%)
Jan 17, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 128,500 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0500 0.0500 49,330 -0.00(-9.09%)
Jan 14, 2020 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0550 0.0500 0.0550 31,000 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0550 0.0550 0.0550 190,000 +0.00(+10.00%)
Jan 08, 2020 0.0550 0.0600 0.0500 0.0500 63,000 -0.00(-9.09%)
Jan 07, 2020 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+10.00%)
Jan 06, 2020 0.0550 0.0550 0.0500 0.0500 137,000 -0.00(-9.09%)
Jan 03, 2020 0.0500 0.0550 0.0500 0.0550 90,000 +0.00(+0.00%)
Jan 02, 2020 0.0500 0.0550 0.0500 0.0550 43,888 +0.00(+10.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 17,300 +0.00(+0.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 97,000 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2019 0.0450 0.0450 0.0400 0.0450 347,650 +0.00(+0.00%)
Dec 20, 2019 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0400 0.0450 31,000 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0450 0.0400 0.0450 11,500 +0.00(+0.00%)
Dec 12, 2019 0.0400 0.0450 0.0400 0.0450 5,000 +0.00(+12.50%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Dec 10, 2019 0.0400 0.0450 0.0400 0.0450 342,000 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Dec 06, 2019 0.0400 0.0400 0.0400 11 +0.00(+0.00%)
Dec 05, 2019 0.0450 0.0450 0.0400 0.0400 13,000 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
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%)
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.