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 (%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 184,000 -0.00(-11.11%)
Sep 27, 2019 0.0500 0.0500 0.0450 0.0450 73,000 -0.01(-10.00%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0500 113,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 93,500 -0.00(-9.09%)
Sep 23, 2019 0.0500 0.0550 0.0500 0.0550 35,066 +0.00(+10.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 157,000 -0.00(-9.09%)
Sep 19, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0600 0.0500 0.0550 93,000 -0.00(-8.33%)
Sep 17, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Sep 16, 2019 0.0650 0.0650 0.0650 0.0650 44,754 +0.00(+0.00%)
Sep 13, 2019 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Sep 11, 2019 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Sep 10, 2019 0.0550 0.0650 0.0550 0.0600 297,200 +0.00(+9.09%)
Sep 09, 2019 0.0600 0.0600 0.0550 0.0550 206,000 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0550 0.0550 0.0550 73,500 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0550 0.0550 347,000 -0.00(-8.33%)
Sep 04, 2019 0.0650 0.0650 0.0600 0.0600 112,650 -0.01(-7.69%)
Sep 03, 2019 0.0700 0.0700 0.0650 0.0650 48,500 +0.00(+0.00%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 29, 2019 0.0650 0.0700 0.0600 0.0600 331,780 -0.01(-7.69%)
Aug 28, 2019 0.0600 0.0650 0.0600 0.0650 325,000 +0.01(+18.18%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0550 0.0550 134,500 -0.00(-8.33%)
Aug 23, 2019 0.0550 0.0600 0.0550 0.0600 335,000 +0.00(+9.09%)
Aug 22, 2019 0.0450 0.0550 0.0450 0.0550 510,500 +0.00(+10.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0450 0.0500 0.0450 0.0500 489,000 +0.01(+11.11%)
Aug 19, 2019 0.0550 0.0550 0.0450 0.0450 112,000 -0.01(-18.18%)
Aug 16, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0.0500 382,900 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0500 0.0450 0.0500 3,000 +0.01(+11.11%)
Aug 09, 2019 0.0500 0.0500 0.0450 0.0450 67,000 -0.01(-10.00%)
Aug 08, 2019 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0500 0.0400 0.0500 102,000 +0.01(+25.00%)
Aug 06, 2019 0.0500 0.0500 0.0400 0.0400 231,000 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 30, 2019 0.0450 0.0500 0.0450 0.0500 159,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0500 0.0450 0.0500 56,000 +0.01(+11.11%)
Jul 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0450 0.0450 48,600 -0.01(-10.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jul 12, 2019 0.0450 0.0450 0.0450 0.0450 307,233 +0.00(+0.00%)
Jul 09, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +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.