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 31, 2019 0.0550 0.0600 0.0550 0.0600 269,700 +0.00(+0.00%)
May 30, 2019 0.0550 0.0600 0.0550 0.0600 58,000 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
May 28, 2019 0.0550 0.0600 0.0500 0.0600 94,500 +0.00(+9.09%)
May 27, 2019 0.0650 0.0650 0.0550 0.0550 264,888 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0500 0.0550 152,000 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
May 22, 2019 0.0500 0.0550 0.0500 0.0550 128,500 -0.00(-8.33%)
May 21, 2019 0.0550 0.0650 0.0550 0.0600 321,002 +0.01(+20.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 16, 2019 0.0450 0.0700 0.0450 0.0600 3,016,113 +0.02(+50.00%)
May 15, 2019 0.0400 0.0550 0.0400 0.0400 1,806,300 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
May 13, 2019 0.0350 0.0350 0.0350 0.0350 136,500 +0.00(+0.00%)
May 10, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 06, 2019 0.0350 0.0350 0.0350 0.0350 103,000 +0.00(+0.00%)
May 03, 2019 0.0350 0.0350 0.0350 0.0350 147,000 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0.0350 180,000 -0.00(-12.50%)
Apr 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 29, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Apr 25, 2019 0.0350 0.0350 0.0350 0.0350 169,325 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0350 0.0350 263,000 -0.00(-12.50%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0450 0.0400 0.0400 79,000 -0.00(-11.11%)
Apr 16, 2019 0.0450 0.0450 0.0450 0.0450 277,200 -0.01(-10.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 383,000 -0.01(-10.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0500 0.0450 0.0500 31,000 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0500 0.0450 0.0500 102,200 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 27, 2019 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+10.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Mar 22, 2019 0.0500 0.0500 0.0500 0.0500 1,218 +0.00(+0.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Mar 20, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 19, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0600 0.0550 0.0600 219,615 +0.01(+20.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Mar 14, 2019 0.0500 0.0550 0.0500 0.0550 390,999 -0.00(-8.33%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 46,500 +0.00(+0.00%)
Mar 12, 2019 0.0550 0.0600 0.0550 0.0600 64,550 +0.00(+9.09%)
Mar 11, 2019 0.0550 0.0600 0.0550 0.0550 192,000 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0550 0.0500 0.0550 72,778 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0500 0.0550 58,000 +0.00(+10.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0500 0.0500 336,000 -0.01(-23.08%)
Mar 04, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +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.