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 (%)
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%)
Dec 03, 2018 0.0550 0.0600 0.0550 0.0600 100,000 +0.01(+20.00%)
Nov 30, 2018 0.0550 0.0550 0.0500 0.0500 64,500 -0.00(-9.09%)
Nov 29, 2018 0.0500 0.0550 0.0500 0.0550 173,500 +0.01(+22.22%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0500 0.0450 0.0450 68,777 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0550 0.0450 0.0450 385,500 -0.01(-10.00%)
Nov 23, 2018 0.0550 0.0550 0.0500 0.0500 106,000 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0500 0.0500 398,000 -0.00(-9.09%)
Nov 21, 2018 0.0550 0.0600 0.0550 0.0550 794,500 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0700 0.0450 0.0550 3,767,500 +0.01(+22.22%)
Nov 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 14, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 13, 2018 0.0400 0.0450 0.0400 0.0450 192,000 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Nov 09, 2018 0.0500 0.0500 0.0450 0.0450 157,700 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0400 0.0450 48,950 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0450 0.0450 365,000 -0.01(-10.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 67,600 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Nov 02, 2018 0.0500 0.0500 0.0450 0.0450 226,000 -0.01(-10.00%)
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.