Orissa Sponge Iron Ltd Shs Dematerialised (TSV: OS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	0.0400	0.0450	0.0400	0.0450	112,569	+0.00(+0.00%)
Mar 30, 2020	0.0500	0.0500	0.0450	0.0450	24,900	+0.00(+0.00%)
Mar 27, 2020	0.0450	0.0500	0.0450	0.0450	243,938	+0.00(+0.00%)
Mar 26, 2020	0.0450	0.0500	0.0450	0.0450	500,379	+0.00(+0.00%)
Mar 25, 2020	0.0500	0.0500	0.0450	0.0450	810,179	-0.01(-10.00%)
Mar 24, 2020	0.0300	0.0550	0.0300	0.0500	1,516,158	+0.02(+66.67%)
Mar 19, 2020		0.0300	0.0300	0.0300	0	+0.00(+20.00%)
Mar 18, 2020	0.0300	0.0300	0.0250	0.0250	597,491	+0.00(+0.00%)
Mar 17, 2020	0.0300	0.0300	0.0250	0.0250	47,199	-0.00(-16.67%)
Mar 16, 2020	0.0300	0.0300	0.0200	0.0300	697,000	+0.00(+0.00%)
Mar 13, 2020	0.0350	0.0350	0.0300	0.0300	155,200	+0.00(+0.00%)
Mar 12, 2020	0.0300	0.0350	0.0300	0.0300	412,000	+0.00(+0.00%)
Mar 11, 2020	0.0450	0.0450	0.0300	0.0300	1,099,900	-0.02(-40.00%)
Mar 10, 2020	0.0500	0.0500	0.0500	0.0500	44,000	-0.00(-9.09%)
Mar 09, 2020	0.0500	0.0550	0.0500	0.0550	58,700	-0.00(-8.33%)
Mar 06, 2020	0.0650	0.0650	0.0600	0.0600	394,000	-0.01(-7.69%)
Mar 05, 2020	0.0500	0.0650	0.0500	0.0650	651,636	+0.01(+30.00%)
Mar 04, 2020	0.0500	0.0500	0.0500	0.0500	4,500	+0.00(+0.00%)
Mar 03, 2020	0.0450	0.0500	0.0400	0.0500	509,030	+0.01(+11.11%)
Mar 02, 2020	0.0450	0.0450	0.0400	0.0450	191,687	+0.00(+0.00%)
Feb 28, 2020	0.0550	0.0550	0.0450	0.0450	1,161,800	-0.01(-18.18%)
Feb 27, 2020	0.0500	0.0600	0.0500	0.0550	921,335	+0.00(+10.00%)
Feb 26, 2020	0.0500	0.0550	0.0500	0.0500	1,059,050	-0.00(-9.09%)
Feb 25, 2020	0.0550	0.0550	0.0550	0.0550	133,000	-0.00(-8.33%)
Feb 24, 2020	0.0600	0.0650	0.0600	0.0600	2,619,500	-0.01(-7.69%)
Feb 21, 2020	0.0700	0.0700	0.0650	0.0650	275,508	+0.00(+0.00%)
Feb 20, 2020	0.0600	0.0700	0.0600	0.0650	338,280	+0.01(+8.33%)
Feb 19, 2020	0.0600	0.0650	0.0600	0.0600	795,800	+0.00(+0.00%)
Feb 18, 2020	0.0600	0.0630	0.0600	0.0600	454,500	+0.00(+0.00%)
Feb 14, 2020		0.0600	0.0600	0.0600	0	-0.01(-7.69%)
Feb 13, 2020	0.0700	0.0700	0.0650	0.0650	596,080	+0.00(+0.00%)
Feb 12, 2020	0.0700	0.0700	0.0650	0.0650	394,000	+0.00(+0.00%)
Feb 11, 2020	0.0650	0.0750	0.0650	0.0650	641,199	+0.00(+0.00%)
Feb 10, 2020	0.0750	0.0750	0.0650	0.0650	1,429,260	-0.01(-18.75%)
Feb 07, 2020	0.0750	0.0800	0.0750	0.0800	528,278	+0.01(+6.67%)
Feb 06, 2020	0.0900	0.0900	0.0750	0.0750	864,953	-0.01(-11.76%)
Feb 05, 2020	0.0800	0.0900	0.0800	0.0850	1,030,926	+0.01(+6.25%)
Feb 04, 2020	0.0750	0.0850	0.0750	0.0800	1,445,200	+0.01(+14.29%)
Feb 03, 2020	0.0800	0.0850	0.0700	0.0700	1,665,066	-0.00(-6.67%)
Jan 31, 2020	0.0800	0.0900	0.0750	0.0750	5,762,650	+0.00(+0.00%)
Jan 30, 2020	0.0650	0.1150	0.0650	0.0750	12,634,740	+0.02(+50.00%)
Jan 29, 2020	0.0500	0.0500	0.0500	0.0500	98,000	+0.00(+0.00%)
Jan 27, 2020		0.0500	0.0500	0.0500	0	-0.00(-9.09%)
Jan 24, 2020	0.0500	0.0550	0.0500	0.0550	223,000	+0.00(+10.00%)
Jan 23, 2020	0.0500	0.0500	0.0500	0.0500	110,000	+0.00(+0.00%)
Jan 22, 2020	0.0550	0.0550	0.0500	0.0500	55,600	+0.00(+0.00%)
Jan 21, 2020	0.0550	0.0550	0.0500	0.0500	22,000	-0.00(-9.09%)
Jan 17, 2020		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Jan 16, 2020	0.0500	0.0500	0.0500	0.0500	128,500	+0.00(+0.00%)
Jan 15, 2020	0.0550	0.0550	0.0500	0.0500	49,330	-0.00(-9.09%)
Jan 14, 2020	0.0500	0.0550	0.0500	0.0550	22,000	+0.00(+0.00%)
Jan 13, 2020	0.0500	0.0550	0.0500	0.0550	21,000	+0.00(+0.00%)
Jan 10, 2020	0.0500	0.0550	0.0500	0.0550	31,000	+0.00(+0.00%)
Jan 09, 2020	0.0550	0.0550	0.0550	0.0550	190,000	+0.00(+10.00%)
Jan 08, 2020	0.0550	0.0600	0.0500	0.0500	63,000	-0.00(-9.09%)
Jan 07, 2020	0.0500	0.0550	0.0500	0.0550	21,000	+0.00(+10.00%)
Jan 06, 2020	0.0550	0.0550	0.0500	0.0500	137,000	-0.00(-9.09%)
Jan 03, 2020	0.0500	0.0550	0.0500	0.0550	90,000	+0.00(+0.00%)