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 (%)
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%)
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.