Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orissa Sponge Iron Ltd Shs Dematerialised (OP: OSSPF )

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, 2018 0.0570 0.0570 0.0570 0.0570 3,000 +0.00(+0.00%)
May 30, 2018 0.0570 0.0570 0.0570 0.0570 5,000 -0.00(-3.06%)
May 29, 2018 0.0588 0.0588 0.0588 0.0588 10,000 -0.00(-6.67%)
May 25, 2018 0.0630 0.0630 0.0630 0 +0.00(+2.94%)
May 24, 2018 0.0560 0.0612 0.0510 0.0612 74,000 +0.00(+0.33%)
May 23, 2018 0.0610 0.0610 0.0610 0.0610 3,000 +0.01(+22.00%)
May 22, 2018 0.0540 0.0550 0.0500 0.0500 25,800 -0.01(-12.13%)
May 18, 2018 0.0569 0.0569 0.0569 0 -0.00(-1.39%)
May 17, 2018 0.0550 0.0577 0.0550 0.0577 2,300 -0.00(-3.67%)
May 16, 2018 0.0550 0.0600 0.0550 0.0599 73,900 +0.00(+8.91%)
May 15, 2018 0.0593 0.0631 0.0550 0.0550 51,800 -0.01(-15.51%)
May 14, 2018 0.0600 0.0651 0.0550 0.0651 15,200 +0.00(+1.72%)
May 11, 2018 0.0680 0.0680 0.0640 0.0640 4,238 +0.00(+6.84%)
May 10, 2018 0.0599 0.0599 0.0599 0.0599 9,000 +0.00(+6.96%)
May 09, 2018 0.0564 0.0564 0.0550 0.0560 87,000 +0.01(+14.29%)
May 08, 2018 0.0516 0.0552 0.0490 0.0490 56,000 -0.00(-7.72%)
May 07, 2018 0.0640 0.0640 0.0450 0.0531 118,400 -0.00(-3.45%)
May 04, 2018 0.0609 0.0614 0.0550 0.0550 16,466 -0.01(-11.29%)
May 03, 2018 0.0595 0.0620 0.0500 0.0620 77,369 +0.00(+0.00%)
May 02, 2018 0.0600 0.0620 0.0600 0.0620 4,000 +0.00(+3.33%)
May 01, 2018 0.0490 0.0600 0.0490 0.0600 1,100 +0.00(+0.00%)
Apr 30, 2018 0.0608 0.0608 0.0600 0.0600 10,500 +0.00(+0.00%)
Apr 27, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+5.45%)
Apr 26, 2018 0.0500 0.0569 0.0485 0.0569 49,700 +0.00(+4.60%)
Apr 25, 2018 0.0540 0.0544 0.0525 0.0544 77,622 -0.01(-19.29%)
Apr 24, 2018 0.0640 0.0674 0.0635 0.0674 2,300 +0.01(+8.71%)
Apr 23, 2018 0.0648 0.0648 0.0620 0.0620 20,000 -0.01(-8.15%)
Apr 20, 2018 0.0675 0.0675 0.0675 0.0675 15,000 +0.00(+0.00%)
Apr 19, 2018 0.0675 0.0675 0.0675 0.0675 5,000 -0.01(-7.53%)
Apr 18, 2018 0.0730 0.0730 0.0730 0.0730 1,000 +0.00(+0.00%)
Apr 17, 2018 0.0607 0.0730 0.0607 0.0730 5,500 +0.00(+0.00%)
Apr 16, 2018 0.0596 0.0730 0.0578 0.0730 24,700 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0730 0.0700 0.0730 2,364 +0.00(+4.29%)
Apr 11, 2018 0.0700 0.0700 0.0700 0 -0.01(-8.50%)
Apr 10, 2018 0.0640 0.0765 0.0623 0.0765 12,200 +0.01(+18.79%)
Apr 09, 2018 0.0617 0.0644 0.0617 0.0644 10,000 -0.01(-14.70%)
Apr 06, 2018 0.0755 0.0755 0.0755 0.0755 2,400 +0.00(+0.40%)
Apr 04, 2018 0.0752 0.0752 0.0752 0 +0.00(+3.72%)
Mar 29, 2018 0.0725 0.0725 0.0725 0 +0.00(+2.26%)
Mar 28, 2018 0.0709 0.0709 0.0709 0.0709 24,000 -0.01(-10.08%)
Mar 23, 2018 0.0789 0.0789 0.0789 0 +0.01(+11.69%)
Mar 21, 2018 0.0706 0.0706 0.0706 0 -0.00(-4.47%)
Mar 19, 2018 0.0739 0.0739 0.0739 0 +0.00(+7.26%)
Mar 16, 2018 0.0670 0.0689 0.0670 0.0689 13,000 +0.01(+10.24%)
Mar 15, 2018 0.0625 0.0650 0.0625 0.0625 28,450 -0.01(-16.67%)
Mar 14, 2018 0.0708 0.0750 0.0610 0.0750 36,800 +0.01(+23.56%)
Mar 13, 2018 0.0637 0.0637 0.0600 0.0607 62,500 -0.02(-20.13%)
Mar 12, 2018 0.0760 0.0760 0.0760 0.0760 10,000 +0.00(+6.59%)
Mar 09, 2018 0.0752 0.0752 0.0713 0.0713 10,692 -0.00(-1.79%)
Mar 08, 2018 0.0670 0.0726 0.0670 0.0726 985 -0.01(-7.04%)
Mar 07, 2018 0.0781 0.0781 0.0781 0.0781 1,800 -0.00(-3.10%)
Mar 06, 2018 0.0670 0.0806 0.0670 0.0806 2,000 +0.00(+6.05%)
Mar 05, 2018 0.0782 0.0782 0.0705 0.0760 77,687 -0.00(-5.00%)
Mar 02, 2018 0.0770 0.0800 0.0710 0.0800 180,522 +0.01(+9.89%)
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.