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 (%)
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%)
Nov 01, 2018 0.0550 0.0550 0.0500 0.0500 224,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Oct 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0.0500 51,795 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0550 0.0500 0.0500 282,000 +0.00(+0.00%)
Oct 24, 2018 0.0550 0.0550 0.0500 0.0500 33,000 +0.01(+11.11%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0450 8,000 -0.01(-18.18%)
Oct 22, 2018 0.0500 0.0550 0.0500 0.0550 60,000 +0.00(+10.00%)
Oct 19, 2018 0.0550 0.0550 0.0500 0.0500 205,727 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 96,000 +0.01(+11.11%)
Oct 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-10.00%)
Oct 12, 2018 0.0550 0.0550 0.0500 0.0500 112,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0450 0.0500 321,181 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0550 0.0450 0.0500 48,000 +0.01(+11.11%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0500 0.0500 106,645 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 89,380 +0.00(+0.00%)
Oct 01, 2018 0.0550 0.0550 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Sep 27, 2018 0.0550 0.0550 0.0500 0.0500 43,000 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0450 0.0500 88,999 +0.01(+11.11%)
Sep 25, 2018 0.0500 0.0550 0.0450 0.0450 265,000 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 52,175 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0450 0.0400 0.0450 119,000 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0450 0.0400 0.0450 55,900 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0450 0.0450 0.0450 93,000 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+0.00%)
Sep 14, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0400 0.0450 210,238 -0.01(-10.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0550 0.0450 0.0500 233,000 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0500 153,632 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 240,500 +0.00(+0.00%)
Sep 05, 2018 0.0500 0.0500 0.0450 0.0500 41,000 +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.