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 29, 2020 0.0316 0.0400 0.0316 0.0393 82,700 -0.00(-4.15%)
May 28, 2020 0.0366 0.0410 0.0366 0.0410 93,510 +0.01(+16.48%)
May 27, 2020 0.0261 0.0352 0.0261 0.0352 50,100 -0.00(-7.61%)
May 22, 2020 0.0381 0.0381 0.0381 0 -0.00(-0.78%)
May 21, 2020 0.0351 0.0384 0.0351 0.0384 5,000 -0.00(-1.79%)
May 20, 2020 0.0289 0.0391 0.0289 0.0391 106,501 +0.00(+12.36%)
May 19, 2020 0.0300 0.0348 0.0259 0.0348 230,668 +0.00(+1.46%)
May 18, 2020 0.0343 0.0343 0.0343 2 +0.00(+0.00%)
May 15, 2020 0.0301 0.0383 0.0301 0.0343 62,500 -0.00(-11.14%)
May 14, 2020 0.0380 0.0386 0.0345 0.0386 8,000 +0.00(+1.05%)
May 12, 2020 0.0382 0.0382 0.0382 0 -0.00(-3.54%)
May 11, 2020 0.0430 0.0430 0.0300 0.0396 113,925 -0.00(-0.50%)
May 08, 2020 0.0398 0.0399 0.0378 0.0398 52,000 -0.00(-8.08%)
May 07, 2020 0.0400 0.0434 0.0300 0.0433 86,455 +0.00(+3.10%)
May 06, 2020 0.0328 0.0439 0.0328 0.0420 21,104 -0.00(-2.33%)
May 05, 2020 0.0301 0.0430 0.0300 0.0430 39,694 +0.00(+4.88%)
May 04, 2020 0.0410 0.0410 0.0355 0.0410 45,000 +0.00(+3.80%)
May 01, 2020 0.0315 0.0395 0.0315 0.0395 40,000 +0.00(+2.33%)
Apr 29, 2020 0.0386 0.0386 0.0386 0 -0.00(-3.50%)
Apr 28, 2020 0.0383 0.0400 0.0302 0.0400 93,000 +0.00(+3.63%)
Apr 27, 2020 0.0359 0.0386 0.0335 0.0386 97,639 -0.00(-3.50%)
Apr 24, 2020 0.0400 0.0400 0.0335 0.0400 45,200 +0.00(+8.11%)
Apr 23, 2020 0.0369 0.0370 0.0320 0.0370 86,335 +0.00(+0.00%)
Apr 22, 2020 0.0358 0.0370 0.0320 0.0370 66,139 +0.00(+0.00%)
Apr 21, 2020 0.0320 0.0370 0.0320 0.0370 30,049 +0.00(+7.25%)
Apr 20, 2020 0.0370 0.0410 0.0345 0.0345 23,666 -0.00(-4.17%)
Apr 17, 2020 0.0396 0.0396 0.0360 0.0360 7,500 +0.00(+5.88%)
Apr 16, 2020 0.0360 0.0360 0.0300 0.0340 24,997 -0.00(-5.56%)
Apr 15, 2020 0.0300 0.0360 0.0280 0.0360 80,000 +0.00(+7.78%)
Apr 14, 2020 0.0334 0.0334 0.0334 0.0334 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0334 0.0334 0.0334 0.0334 5,000 -0.00(-7.22%)
Apr 09, 2020 0.0315 0.0360 0.0315 0.0360 7,500 +0.01(+20.00%)
Apr 08, 2020 0.0360 0.0360 0.0265 0.0300 239,450 -0.01(-16.67%)
Apr 07, 2020 0.0296 0.0360 0.0296 0.0360 4,041 +0.00(+0.00%)
Apr 06, 2020 0.0347 0.0360 0.0344 0.0360 48,510 +0.00(+3.75%)
Apr 03, 2020 0.0347 0.0347 0.0347 40 +0.00(+0.00%)
Apr 02, 2020 0.0317 0.0347 0.0317 0.0347 1,967 +0.00(+0.00%)
Apr 01, 2020 0.0232 0.0347 0.0232 0.0347 7,450 +0.00(+0.00%)
Mar 31, 2020 0.0210 0.0347 0.0210 0.0347 9,998 +0.00(+0.00%)
Mar 30, 2020 0.0346 0.0347 0.0289 0.0347 23,500 +0.00(+8.44%)
Mar 27, 2020 0.0297 0.0320 0.0293 0.0320 92,000 -0.00(-5.88%)
Mar 26, 2020 0.0340 0.0360 0.0300 0.0340 70,500 +0.01(+30.27%)
Mar 25, 2020 0.0360 0.0360 0.0260 0.0261 327,960 -0.01(-25.43%)
Mar 24, 2020 0.0240 0.0370 0.0156 0.0350 288,620 +0.02(+124.36%)
Mar 19, 2020 0.0156 0.0156 0.0156 0 +0.00(+4.00%)
Mar 18, 2020 0.0157 0.0185 0.0150 0.0150 209,501 -0.00(-0.66%)
Mar 17, 2020 0.0198 0.0250 0.0150 0.0151 42,000 -0.00(-24.12%)
Mar 16, 2020 0.0200 0.0250 0.0199 0.0199 8,025 -0.01(-20.40%)
Mar 13, 2020 0.0151 0.0278 0.0151 0.0250 173,500 +0.00(+5.93%)
Mar 12, 2020 0.0204 0.0270 0.0183 0.0236 108,150 -0.00(-12.59%)
Mar 11, 2020 0.0304 0.0350 0.0250 0.0270 99,726 -0.01(-22.86%)
Mar 10, 2020 0.0350 0.0350 0.0302 0.0350 101,000 -0.01(-17.45%)
Mar 09, 2020 0.0430 0.0430 0.0400 0.0424 14,800 -0.01(-15.03%)
Mar 06, 2020 0.0485 0.0500 0.0441 0.0499 236,800 -0.00(-0.20%)
Mar 05, 2020 0.0340 0.0520 0.0340 0.0500 787,557 +0.01(+14.94%)
Mar 04, 2020 0.0480 0.0480 0.0360 0.0435 32,500 -0.00(-0.46%)
Mar 03, 2020 0.0362 0.0450 0.0362 0.0437 351,250 +0.01(+19.73%)
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.