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 (%)
Apr 30, 2018 0.0700 0.0700 0.0600 0.0600 115,000 -0.01(-7.69%)
Apr 27, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 26, 2018 0.0700 0.0700 0.0650 0.0650 96,000 -0.01(-13.33%)
Apr 25, 2018 0.0700 0.0750 0.0700 0.0750 8,500 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0750 0.0750 202,000 -0.01(-6.25%)
Apr 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 19, 2018 0.0800 0.0800 0.0800 0.0800 117,500 -0.01(-5.88%)
Apr 18, 2018 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Apr 17, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Apr 16, 2018 0.0800 0.0850 0.0800 0.0800 213,900 -0.01(-5.88%)
Apr 13, 2018 0.0800 0.0850 0.0800 0.0850 114,850 +0.00(+0.00%)
Apr 11, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 06, 2018 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 03, 2018 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-11.11%)
Apr 02, 2018 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Mar 28, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 27, 2018 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0950 0.0900 0.0950 23,000 +0.01(+5.56%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 182,300 +0.00(+5.88%)
Mar 22, 2018 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0950 0.0850 0.0850 277,500 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 19, 2018 0.0850 0.0950 0.0850 0.0900 277,000 +0.00(+5.88%)
Mar 16, 2018 0.0800 0.0850 0.0800 0.0850 80,000 +0.01(+6.25%)
Mar 15, 2018 0.0800 0.0850 0.0750 0.0800 434,500 -0.01(-11.11%)
Mar 14, 2018 0.0850 0.0900 0.0850 0.0900 41,700 +0.01(+12.50%)
Mar 13, 2018 0.0850 0.0850 0.0800 0.0800 303,500 -0.01(-11.11%)
Mar 12, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 09, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 08, 2018 0.0850 0.0900 0.0850 0.0900 122,100 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 86,500 -0.01(-10.00%)
Mar 06, 2018 0.0900 0.1000 0.0900 0.1000 124,000 +0.01(+17.65%)
Mar 05, 2018 0.0900 0.1000 0.0850 0.0850 155,054 -0.01(-10.53%)
Mar 02, 2018 0.0900 0.1000 0.0900 0.0950 214,900 +0.01(+11.76%)
Mar 01, 2018 0.0900 0.0900 0.0850 0.0850 68,000 +0.00(+0.00%)
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%)
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.