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 (%)
May 29, 2020 0.0500 0.0500 0.0450 0.0450 120,500 -0.01(-10.00%)
May 28, 2020 0.0450 0.0500 0.0450 0.0500 175,499 +0.01(+11.11%)
May 27, 2020 0.0400 0.0500 0.0400 0.0450 69,000 +0.00(+0.00%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 25,362 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0450 0.0450 75,000 +0.00(+12.50%)
May 21, 2020 0.0500 0.0500 0.0400 0.0400 130,000 -0.00(-11.11%)
May 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0450 0.0450 0.0450 0.0450 73,998 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 158,000 -0.01(-10.00%)
May 11, 2020 0.0500 0.0500 0.0450 0.0500 36,000 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0.0500 224,000 +0.01(+11.11%)
May 06, 2020 0.0550 0.0550 0.0450 0.0450 91,000 -0.01(-18.18%)
May 05, 2020 0.0450 0.0550 0.0450 0.0550 126,200 +0.01(+22.22%)
May 04, 2020 0.0500 0.0500 0.0450 0.0450 93,850 -0.01(-10.00%)
May 01, 2020 0.0500 0.0500 0.0500 0.0500 21,500 +0.01(+11.11%)
Apr 30, 2020 0.0450 0.0450 0.0450 0.0450 63,500 -0.01(-10.00%)
Apr 29, 2020 0.0500 0.0500 0.0450 0.0500 109,000 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0.0450 139,500 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 22, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0400 0.0450 139,000 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0450 0.0450 291,500 -0.01(-10.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0.0500 118,000 +0.01(+11.11%)
Apr 15, 2020 0.0550 0.0550 0.0450 0.0450 121,000 -0.01(-10.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 352,454 +0.01(+11.11%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 41,550 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 08, 2020 0.0450 0.0500 0.0450 0.0500 133,500 +0.00(+0.00%)
Apr 07, 2020 0.0500 0.0500 0.0450 0.0500 94,500 +0.01(+11.11%)
Apr 06, 2020 0.0500 0.0500 0.0450 0.0450 103,800 -0.01(-10.00%)
Apr 03, 2020 0.0450 0.0500 0.0450 0.0500 64,779 +0.01(+11.11%)
Apr 02, 2020 0.0450 0.0450 0.0400 0.0450 83,500 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0450 0.0400 0.0450 55,000 +0.00(+0.00%)
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%)
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.