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, 2017 0.3100 0.3300 0.3000 0.3000 46,000 -0.01(-3.23%)
May 30, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
May 29, 2017 0.3200 0.3200 0.3100 0.3100 5,000 -0.01(-3.13%)
May 26, 2017 0.3200 0.3200 0.3000 0.3200 120,500 +0.00(+0.00%)
May 25, 2017 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
May 24, 2017 0.3200 0.3200 0.3050 0.3200 22,500 +0.00(+0.00%)
May 23, 2017 0.3000 0.3200 0.3000 0.3200 89,500 +0.01(+3.23%)
May 19, 2017 0.3200 0.3200 0.3100 0.3100 50,000 -0.01(-3.13%)
May 18, 2017 0.3000 0.3200 0.3000 0.3200 40,000 +0.00(+0.00%)
May 17, 2017 0.3200 0.3250 0.3200 0.3200 68,000 +0.03(+10.34%)
May 12, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 10, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 09, 2017 0.3100 0.3100 0.3100 0.3100 47,500 +0.00(+0.00%)
May 08, 2017 0.2900 0.3100 0.2900 0.3100 17,500 +0.02(+6.90%)
May 05, 2017 0.3000 0.3000 0.2900 0.2900 55,400 -0.03(-7.94%)
May 04, 2017 0.3300 0.3300 0.3100 0.3150 54,000 -0.01(-1.56%)
May 03, 2017 0.3300 0.3300 0.3200 0.3200 70,700 -0.01(-3.03%)
May 02, 2017 0.3200 0.3300 0.3100 0.3300 88,200 +0.01(+3.13%)
Apr 28, 2017 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Apr 25, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 24, 2017 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Apr 21, 2017 0.2900 0.2900 0.2900 0.2900 42,500 -0.02(-6.45%)
Apr 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 18, 2017 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Apr 17, 2017 0.3100 0.3100 0.3000 0.3000 24,000 -0.01(-3.23%)
Apr 13, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.02(+6.90%)
Apr 11, 2017 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Apr 05, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 04, 2017 0.3000 0.3200 0.2950 0.3200 82,500 -0.01(-3.03%)
Mar 31, 2017 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 30, 2017 0.3000 0.3250 0.3000 0.3250 110,500 +0.04(+12.07%)
Mar 29, 2017 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Mar 28, 2017 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+5.45%)
Mar 27, 2017 0.2750 0.2750 0.2750 0.2750 12,000 +0.00(+0.00%)
Mar 24, 2017 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Mar 22, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 21, 2017 0.2850 0.2850 0.2800 0.2800 10,000 -0.04(-12.50%)
Mar 20, 2017 0.2950 0.3200 0.2800 0.3200 31,500 +0.03(+10.34%)
Mar 17, 2017 0.2900 0.2900 0.2900 0.2900 14,000 -0.01(-1.69%)
Mar 16, 2017 0.2900 0.3200 0.2900 0.2950 194,500 +0.02(+9.26%)
Mar 14, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 13, 2017 0.2700 0.2800 0.2700 0.2800 23,960 +0.00(+0.00%)
Mar 10, 2017 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Mar 08, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 07, 2017 0.3300 0.3300 0.3100 0.3100 50,000 -0.03(-7.46%)
Mar 06, 2017 0.3400 0.3400 0.3200 0.3350 75,500 -0.01(-4.29%)
Mar 03, 2017 0.3400 0.3500 0.3400 0.3500 16,000 +0.01(+2.94%)
Mar 02, 2017 0.3300 0.3400 0.3300 0.3400 42,000 +0.01(+3.03%)
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.