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 (%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0550 0.0500 0.0550 102,000 +0.00(+10.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 50,082 -0.00(-9.09%)
Aug 28, 2018 0.0500 0.0550 0.0500 0.0550 382,800 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0550 0.0450 0.0550 142,000 +0.00(+0.00%)
Aug 24, 2018 0.0550 0.0550 0.0500 0.0550 143,000 +0.00(+0.00%)
Aug 23, 2018 0.0550 0.0550 0.0500 0.0550 506,000 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0600 0.0500 0.0550 609,300 +0.00(+10.00%)
Aug 21, 2018 0.0450 0.0500 0.0450 0.0500 118,000 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 16, 2018 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Aug 15, 2018 0.0450 0.0450 0.0450 0.0450 183,000 -0.01(-10.00%)
Aug 14, 2018 0.0500 0.0500 0.0450 0.0500 30,800 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Aug 10, 2018 0.0450 0.0500 0.0400 0.0500 634,000 +0.01(+11.11%)
Aug 09, 2018 0.0450 0.0450 0.0450 0.0450 171,500 +0.00(+0.00%)
Aug 08, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Aug 07, 2018 0.0550 0.0550 0.0450 0.0450 165,177 -0.01(-10.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 02, 2018 0.0500 0.0550 0.0500 0.0550 62,500 +0.00(+10.00%)
Jul 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 30, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Jul 27, 2018 0.0550 0.0550 0.0500 0.0500 46,000 -0.01(-16.67%)
Jul 26, 2018 0.0550 0.0600 0.0550 0.0600 78,500 +0.01(+20.00%)
Jul 23, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 20, 2018 0.0600 0.0600 0.0550 0.0550 39,000 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0650 0.0550 0.0550 100,000 -0.01(-15.38%)
Jul 18, 2018 0.0600 0.0650 0.0550 0.0650 188,500 +0.01(+8.33%)
Jul 17, 2018 0.0550 0.0600 0.0550 0.0600 168,500 -0.01(-14.29%)
Jul 13, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 12, 2018 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 09, 2018 0.0650 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Jul 06, 2018 0.0600 0.0600 0.0600 0.0600 21,060 +0.00(+0.00%)
Jul 05, 2018 0.0550 0.0600 0.0550 0.0600 47,000 +0.00(+0.00%)
Jul 04, 2018 0.0600 0.0600 0.0600 0.0600 53,500 +0.00(+9.09%)
Jul 03, 2018 0.0550 0.0600 0.0550 0.0550 148,500 +0.00(+0.00%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jun 27, 2018 0.0550 0.0600 0.0500 0.0550 313,500 -0.00(-8.33%)
Jun 26, 2018 0.0550 0.0600 0.0550 0.0600 42,200 +0.00(+9.09%)
Jun 25, 2018 0.0550 0.0550 0.0550 0.0550 199,000 -0.00(-8.33%)
Jun 22, 2018 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+9.09%)
Jun 21, 2018 0.0600 0.0550 0.0550 37,000 -0.00(-8.33%)
Jun 20, 2018 0.0600 0.0600 0.0600 0.0600 161,500 +0.00(+0.00%)
Jun 19, 2018 0.0650 0.0650 0.0600 0.0600 84,000 -0.01(-7.69%)
Jun 18, 2018 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Jun 15, 2018 0.0700 0.0600 0.0650 206,015 +0.01(+8.33%)
Jun 14, 2018 0.0550 0.0600 0.0550 0.0600 125,000 +0.00(+9.09%)
Jun 13, 2018 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 12, 2018 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 80,500 +0.00(+0.00%)
Jun 08, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jun 07, 2018 0.0600 0.0600 0.0550 0.0600 307,000 -0.01(-7.69%)
Jun 06, 2018 0.0700 0.0750 0.0600 0.0650 234,000 +0.00(+0.00%)
Jun 05, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 04, 2018 0.0650 0.0700 0.0600 0.0700 146,000 +0.01(+7.69%)
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.