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, 2020 0.0800 0.0850 0.0750 0.0850 153,900 +0.01(+6.25%)
Aug 28, 2020 0.0800 0.0800 0.0750 0.0800 252,800 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0850 0.0800 0.0800 579,500 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 375,000 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0850 0.0800 0.0800 74,000 +0.00(+0.00%)
Aug 24, 2020 0.0850 0.0850 0.0800 0.0800 387,156 -0.01(-5.88%)
Aug 21, 2020 0.0850 0.0850 0.0800 0.0850 240,650 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Aug 19, 2020 0.0800 0.0850 0.0750 0.0850 103,716 +0.01(+6.25%)
Aug 18, 2020 0.0850 0.0850 0.0800 0.0800 248,500 -0.01(-5.88%)
Aug 17, 2020 0.0800 0.0850 0.0750 0.0850 319,941 +0.01(+6.25%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Aug 13, 2020 0.0750 0.0750 0.0750 0.0750 162,600 +0.00(+0.00%)
Aug 12, 2020 0.0800 0.0800 0.0750 0.0750 106,000 -0.01(-6.25%)
Aug 11, 2020 0.0850 0.0850 0.0750 0.0800 949,433 -0.01(-11.11%)
Aug 10, 2020 0.0950 0.1000 0.0900 0.0900 1,648,758 -0.01(-5.26%)
Aug 07, 2020 0.0850 0.1050 0.0750 0.0950 3,460,625 +0.02(+26.67%)
Aug 06, 2020 0.0700 0.0800 0.0700 0.0750 1,401,125 +0.00(+7.14%)
Aug 05, 2020 0.0750 0.0750 0.0650 0.0700 1,022,380 +0.00(+0.00%)
Aug 04, 2020 0.0600 0.0700 0.0600 0.0700 1,420,486 +0.01(+16.67%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2020 0.0650 0.0650 0.0600 0.0600 135,000 -0.01(-7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 24, 2020 0.0600 0.0650 0.0550 0.0650 239,800 +0.01(+8.33%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 392,750 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0600 0.0550 0.0600 249,500 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0650 0.0550 0.0600 326,899 +0.00(+0.00%)
Jul 20, 2020 0.0600 0.0600 0.0550 0.0600 301,000 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0650 0.0600 0.0600 360,427 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0550 0.0600 232,000 +0.00(+0.00%)
Jul 13, 2020 0.0650 0.0650 0.0550 0.0600 772,539 -0.01(-7.69%)
Jul 10, 2020 0.0600 0.0650 0.0600 0.0650 20,500 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0650 0.0650 465,000 +0.01(+8.33%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 375,999 -0.01(-7.69%)
Jul 07, 2020 0.0600 0.0650 0.0600 0.0650 324,000 +0.01(+8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0.0600 501,700 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0650 0.0600 0.0600 573,000 -0.01(-7.69%)
Jul 02, 2020 0.0600 0.0700 0.0600 0.0650 373,000 +0.01(+8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 67,000 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Jun 25, 2020 0.0600 0.0600 0.0550 0.0550 158,000 -0.00(-8.33%)
Jun 24, 2020 0.0550 0.0600 0.0550 0.0600 57,000 +0.00(+9.09%)
Jun 23, 2020 0.0600 0.0600 0.0550 0.0550 101,000 -0.00(-8.33%)
Jun 22, 2020 0.0550 0.0600 0.0550 0.0600 111,000 +0.00(+9.09%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0550 283,600 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0550 0.0550 415,000 -0.00(-8.33%)
Jun 17, 2020 0.0550 0.0600 0.0550 0.0600 518,000 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 295,700 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0700 0.0600 0.0600 281,850 -0.01(-7.69%)
Jun 12, 2020 0.0600 0.0650 0.0600 0.0650 1,241,600 +0.01(+8.33%)
Jun 11, 2020 0.0650 0.0700 0.0600 0.0600 2,290,267 -0.01(-7.69%)
Jun 10, 2020 0.0500 0.0700 0.0500 0.0650 3,442,626 +0.01(+30.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0500 157,000 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0500 0.0450 0.0500 219,500 +0.01(+11.11%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Jun 03, 2020 0.0450 0.0500 0.0450 0.0500 262,887 +0.00(+0.00%)
Jun 02, 2020 0.0500 0.0500 0.0500 0.0500 140,214 +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.