Orissa Sponge Iron Ltd Shs Dematerialised (TSV: OS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	0.0500	0.0550	0.0500	0.0550	43,888	+0.00(+10.00%)
Dec 31, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 30, 2019	0.0500	0.0500	0.0500	0.0500	17,300	+0.00(+0.00%)
Dec 27, 2019	0.0500	0.0500	0.0500	0.0500	97,000	+0.00(+0.00%)
Dec 24, 2019		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Dec 23, 2019	0.0450	0.0450	0.0400	0.0450	347,650	+0.00(+0.00%)
Dec 20, 2019	0.0450	0.0450	0.0450	0.0450	12,000	+0.00(+0.00%)
Dec 18, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Dec 17, 2019	0.0400	0.0450	0.0400	0.0450	30,000	+0.00(+0.00%)
Dec 16, 2019	0.0450	0.0450	0.0400	0.0450	31,000	+0.00(+0.00%)
Dec 13, 2019	0.0400	0.0450	0.0400	0.0450	11,500	+0.00(+0.00%)
Dec 12, 2019	0.0400	0.0450	0.0400	0.0450	5,000	+0.00(+12.50%)
Dec 11, 2019	0.0400	0.0400	0.0400	0.0400	75,000	-0.00(-11.11%)
Dec 10, 2019	0.0400	0.0450	0.0400	0.0450	342,000	+0.00(+0.00%)
Dec 09, 2019	0.0400	0.0450	0.0400	0.0450	12,000	+0.00(+12.50%)
Dec 06, 2019		0.0400	0.0400	0.0400	11	+0.00(+0.00%)
Dec 05, 2019	0.0450	0.0450	0.0400	0.0400	13,000	+0.00(+0.00%)
Dec 04, 2019	0.0400	0.0400	0.0400	0.0400	1,000	-0.00(-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.