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, 2017 0.2050 0.2050 0.2000 0.2000 91,500 +0.00(+0.00%)
Aug 30, 2017 0.2000 0.2050 0.1950 0.2000 120,400 -0.00(-2.44%)
Aug 29, 2017 0.2150 0.2200 0.2050 0.2050 31,500 -0.01(-2.38%)
Aug 28, 2017 0.2200 0.2200 0.2100 0.2100 145,000 -0.01(-2.33%)
Aug 25, 2017 0.2000 0.2150 0.1950 0.2150 152,300 +0.02(+10.26%)
Aug 24, 2017 0.2050 0.2050 0.1900 0.1950 147,920 -0.01(-4.88%)
Aug 23, 2017 0.2150 0.2150 0.2050 0.2050 47,800 +0.00(+0.00%)
Aug 22, 2017 0.2200 0.2200 0.2050 0.2050 19,000 -0.02(-6.82%)
Aug 21, 2017 0.2200 0.2250 0.2200 0.2200 21,600 +0.00(+0.00%)
Aug 18, 2017 0.2050 0.2200 0.2000 0.2200 52,200 +0.01(+4.76%)
Aug 17, 2017 0.2200 0.2200 0.2100 0.2100 10,500 +0.00(+0.00%)
Aug 16, 2017 0.2000 0.2100 0.2000 0.2100 89,787 +0.01(+5.00%)
Aug 15, 2017 0.2000 0.2000 0.1850 0.2000 60,928 +0.00(+0.00%)
Aug 14, 2017 0.2200 0.2200 0.2000 0.2000 134,000 -0.02(-9.09%)
Aug 11, 2017 0.2100 0.2200 0.2100 0.2200 42,369 +0.01(+4.76%)
Aug 10, 2017 0.2350 0.2350 0.2100 0.2100 194,950 -0.01(-4.55%)
Aug 09, 2017 0.2350 0.2350 0.2200 0.2200 94,520 -0.01(-4.35%)
Aug 08, 2017 0.2350 0.2400 0.2300 0.2300 45,366 -0.01(-4.17%)
Aug 04, 2017 0.2400 0.2400 0.2400 0.2400 7,500 +0.01(+2.13%)
Aug 03, 2017 0.2400 0.2400 0.2350 0.2350 34,100 +0.00(+0.00%)
Aug 02, 2017 0.2450 0.2450 0.2350 0.2350 20,500 -0.01(-2.08%)
Aug 01, 2017 0.2400 0.2450 0.2400 0.2400 48,600 +0.01(+2.13%)
Jul 31, 2017 0.2400 0.2500 0.2350 0.2350 49,000 -0.02(-6.00%)
Jul 28, 2017 0.2350 0.2500 0.2350 0.2500 86,497 +0.02(+6.38%)
Jul 27, 2017 0.2400 0.2500 0.2350 0.2350 317,500 -0.01(-2.08%)
Jul 26, 2017 0.2250 0.2400 0.2250 0.2400 7,000 +0.01(+6.67%)
Jul 25, 2017 0.2350 0.2400 0.2250 0.2250 55,100 +0.00(+0.00%)
Jul 24, 2017 0.2400 0.2400 0.2250 0.2250 105,100 -0.01(-6.25%)
Jul 21, 2017 0.2400 0.2450 0.2400 0.2400 144,900 +0.01(+6.67%)
Jul 20, 2017 0.2300 0.2300 0.2250 0.2250 176,575 -0.01(-4.26%)
Jul 19, 2017 0.2300 0.2400 0.2300 0.2350 58,300 +0.00(+2.17%)
Jul 18, 2017 0.2350 0.2350 0.2300 0.2300 65,198 -0.00(-2.13%)
Jul 17, 2017 0.2400 0.2400 0.2300 0.2350 165,100 +0.01(+6.82%)
Jul 14, 2017 0.2300 0.2400 0.2200 0.2200 145,450 +0.00(+0.00%)
Jul 13, 2017 0.2400 0.2400 0.2150 0.2200 209,585 -0.02(-8.33%)
Jul 12, 2017 0.2400 0.2450 0.2400 0.2400 242,000 -0.01(-2.04%)
Jul 11, 2017 0.2400 0.2450 0.2200 0.2450 202,522 +0.01(+2.08%)
Jul 10, 2017 0.2450 0.2500 0.2300 0.2400 109,063 -0.01(-4.00%)
Jul 07, 2017 0.2450 0.2500 0.2300 0.2500 144,600 +0.01(+2.04%)
Jul 06, 2017 0.2500 0.2600 0.2450 0.2450 234,518 -0.01(-3.92%)
Jul 05, 2017 0.2750 0.2850 0.2500 0.2550 655,847 -0.03(-8.93%)
Jul 04, 2017 0.2900 0.2900 0.2700 0.2800 545,377 -0.01(-3.45%)
Jul 03, 2017 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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%)
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.