Orissa Minerals Development Company Limited ORISSAMINE
NSE · India · Non-Energy Minerals
INR 3,501.00-150.50 (-4.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,538.60 | -3.09% | INR 3,680.00 | INR 3,681.00 | INR 3,500.00 | 11.66K |
| 2026-09-30 | INR 3,651.50 | -0.59% | INR 3,700.00 | INR 3,743.80 | INR 3,626.00 | 5.12K |
| 2026-09-29 | INR 3,673.30 | +0.16% | INR 3,667.60 | INR 3,749.90 | INR 3,586.20 | 8.03K |
| 2026-09-28 | INR 3,667.60 | -1.80% | INR 3,753.00 | INR 3,753.10 | INR 3,650.00 | 4.39K |
| 2026-09-25 | INR 3,734.70 | +0.48% | INR 3,715.00 | INR 3,745.00 | INR 3,675.00 | 4.03K |
| 2026-09-24 | INR 3,716.90 | -3.24% | INR 3,780.50 | INR 3,830.00 | INR 3,701.10 | 9.46K |
| 2026-09-23 | INR 3,841.20 | -0.99% | INR 3,880.60 | INR 3,932.80 | INR 3,825.30 | 8.07K |
| 2026-09-22 | INR 3,879.70 | +1.54% | INR 3,819.00 | INR 3,894.60 | INR 3,819.00 | 5.14K |
| 2026-09-21 | INR 3,820.80 | -0.01% | INR 3,833.90 | INR 3,859.30 | INR 3,801.50 | 4.70K |
| 2026-09-18 | INR 3,821.20 | -1.93% | INR 4,020.00 | INR 4,051.00 | INR 3,800.10 | 28.28K |
| 2026-09-17 | INR 3,896.40 | +1.75% | INR 3,849.60 | INR 3,928.90 | INR 3,800.00 | 5.84K |
| 2026-09-16 | INR 3,829.40 | -1.25% | INR 3,877.90 | INR 3,927.00 | INR 3,795.50 | 12.54K |
| 2026-09-15 | INR 3,877.90 | -1.95% | INR 3,980.00 | INR 4,037.40 | INR 3,832.80 | 10.02K |
| 2026-09-14 | INR 3,955.20 | 0.00% | INR 3,955.20 | INR 3,955.20 | INR 3,955.20 | 0 |
| 2026-09-11 | INR 3,955.20 | -2.93% | INR 4,100.00 | INR 4,100.00 | INR 3,948.00 | 10.32K |
| 2026-09-10 | INR 4,074.50 | -1.90% | INR 4,156.20 | INR 4,241.90 | INR 4,057.10 | 6.00K |
| 2026-09-09 | INR 4,153.50 | -1.08% | INR 4,191.10 | INR 4,201.40 | INR 4,141.50 | 4.20K |
| 2026-09-08 | INR 4,198.70 | +0.21% | INR 4,197.90 | INR 4,260.00 | INR 4,178.00 | 4.50K |
| 2026-09-07 | INR 4,189.90 | -2.82% | INR 4,315.00 | INR 4,340.00 | INR 4,167.90 | 7.11K |
| 2026-09-04 | INR 4,311.70 | +0.50% | INR 4,302.00 | INR 4,350.00 | INR 4,270.10 | 4.86K |
| 2026-09-03 | INR 4,290.30 | -0.42% | INR 4,305.00 | INR 4,389.00 | INR 4,263.00 | 3.89K |
| 2026-09-02 | INR 4,308.60 | -0.38% | INR 4,321.00 | INR 4,340.90 | INR 4,260.70 | 4.73K |
| 2026-09-01 | INR 4,325.00 | +0.25% | INR 4,325.00 | INR 4,435.00 | INR 4,300.00 | 10.15K |
| 2026-08-31 | INR 4,314.40 | -3.31% | INR 4,455.00 | INR 4,455.10 | INR 4,300.00 | 9.88K |
| 2026-08-28 | INR 4,462.20 | -1.79% | INR 4,552.60 | INR 4,617.00 | INR 4,428.00 | 7.20K |
| 2026-08-27 | INR 4,543.50 | -0.63% | INR 4,555.00 | INR 4,625.80 | INR 4,515.30 | 7.03K |
| 2026-08-26 | INR 4,572.20 | +1.95% | INR 4,480.00 | INR 4,610.00 | INR 4,471.00 | 25.16K |
| 2026-08-25 | INR 4,484.60 | -0.59% | INR 4,511.90 | INR 4,540.30 | INR 4,455.20 | 7.67K |
| 2026-08-24 | INR 4,511.40 | -2.30% | INR 4,617.50 | INR 4,671.00 | INR 4,500.00 | 7.39K |
| 2026-08-21 | INR 4,617.50 | -0.73% | INR 4,630.20 | INR 4,780.00 | INR 4,574.90 | 15.10K |
| 2026-08-20 | INR 4,651.50 | +0.31% | INR 4,650.00 | INR 4,712.30 | INR 4,620.00 | 21.01K |
| 2026-08-19 | INR 4,637.00 | -2.33% | INR 4,726.60 | INR 4,755.00 | INR 4,621.00 | 9.38K |
| 2026-08-18 | INR 4,747.50 | -2.54% | INR 4,825.10 | INR 4,916.80 | INR 4,725.00 | 11.72K |
| 2026-08-17 | INR 4,871.10 | -0.25% | INR 4,895.00 | INR 4,923.90 | INR 4,844.00 | 12.20K |
| 2026-08-14 | INR 4,883.10 | -2.41% | INR 4,976.00 | INR 5,030.00 | INR 4,805.00 | 32.05K |
| 2026-08-13 | INR 5,003.70 | +3.40% | INR 4,935.00 | INR 5,190.00 | INR 4,802.00 | 189.17K |
| 2026-08-12 | INR 4,839.40 | +7.43% | INR 4,549.40 | INR 5,199.00 | INR 4,535.20 | 596.63K |
| 2026-08-11 | INR 4,504.80 | +1.22% | INR 4,450.00 | INR 4,530.00 | INR 4,422.00 | 9.74K |
| 2026-08-10 | INR 4,450.70 | +1.03% | INR 4,410.00 | INR 4,479.90 | INR 4,382.30 | 8.85K |
| 2026-08-07 | INR 4,405.20 | +1.97% | INR 4,290.30 | INR 4,450.00 | INR 4,290.30 | 10.41K |
| 2026-08-06 | INR 4,320.20 | -2.07% | INR 4,480.00 | INR 4,617.00 | INR 4,231.60 | 41.91K |
| 2026-08-05 | INR 4,411.70 | +2.41% | INR 4,350.00 | INR 4,500.00 | INR 4,300.00 | 25.77K |
| 2026-08-04 | INR 4,307.80 | +4.91% | INR 4,090.00 | INR 4,391.00 | INR 4,080.20 | 52.01K |
| 2026-08-03 | INR 4,106.30 | +3.01% | INR 4,050.00 | INR 4,140.00 | INR 4,005.00 | 12.04K |
| 2026-07-31 | INR 3,986.40 | -2.42% | INR 4,069.90 | INR 4,094.00 | INR 3,959.10 | 6.51K |
| 2026-07-30 | INR 4,085.20 | +1.20% | INR 4,010.00 | INR 4,160.00 | INR 3,989.00 | 16.93K |
| 2026-07-29 | INR 4,036.90 | +7.03% | INR 4,100.00 | INR 4,200.00 | INR 4,001.00 | 152.43K |
| 2026-07-28 | INR 3,771.80 | +1.58% | INR 3,799.00 | INR 3,947.30 | INR 3,757.00 | 16.90K |
| 2026-07-27 | INR 3,713.30 | -0.90% | INR 3,730.00 | INR 3,784.70 | INR 3,702.00 | 4.12K |
| 2026-07-24 | INR 3,747.00 | +2.70% | INR 3,669.90 | INR 3,782.00 | INR 3,551.00 | 9.34K |
| 2026-07-23 | INR 3,648.50 | -2.74% | INR 3,732.50 | INR 3,732.50 | INR 3,636.20 | 5.11K |
| 2026-07-22 | INR 3,751.20 | +0.72% | INR 3,732.90 | INR 3,774.30 | INR 3,680.00 | 6.04K |
| 2026-07-21 | INR 3,724.20 | +0.57% | INR 3,703.20 | INR 3,750.00 | INR 3,696.50 | 2.75K |
| 2026-07-20 | INR 3,703.10 | +0.13% | INR 3,708.00 | INR 3,720.00 | INR 3,668.10 | 2.55K |
| 2026-07-17 | INR 3,698.20 | -0.46% | INR 3,710.00 | INR 3,723.90 | INR 3,663.00 | 4.30K |
| 2026-07-16 | INR 3,715.30 | -0.52% | INR 3,748.00 | INR 3,757.20 | INR 3,705.20 | 2.61K |
| 2026-07-15 | INR 3,734.90 | 0.00% | INR 3,754.00 | INR 3,773.70 | INR 3,703.00 | 3.23K |
| 2026-07-14 | INR 3,734.90 | -1.31% | INR 3,784.30 | INR 3,842.90 | INR 3,699.10 | 7.09K |
| 2026-07-13 | INR 3,784.30 | -0.10% | INR 3,792.00 | INR 3,819.30 | INR 3,737.00 | 6.06K |
| 2026-07-10 | INR 3,788.20 | +0.59% | INR 3,810.10 | INR 3,860.00 | INR 3,765.30 | 8.04K |
| 2026-07-09 | INR 3,765.90 | -0.36% | INR 3,799.00 | INR 3,849.50 | INR 3,750.00 | 4.30K |
| 2026-07-08 | INR 3,779.50 | -1.89% | INR 3,842.40 | INR 3,910.60 | INR 3,750.00 | 8.27K |
| 2026-07-07 | INR 3,852.40 | -1.36% | INR 3,940.00 | INR 3,940.00 | INR 3,839.20 | 4.48K |
| 2026-07-06 | INR 3,905.60 | -0.48% | INR 3,963.00 | INR 3,963.00 | INR 3,890.00 | 4.11K |
| 2026-07-03 | INR 3,924.50 | -1.23% | INR 3,989.30 | INR 4,050.00 | INR 3,888.00 | 10.32K |
| 2026-07-02 | INR 3,973.40 | -0.55% | INR 3,976.00 | INR 4,046.00 | INR 3,933.10 | 4.33K |
| 2026-07-01 | INR 3,995.20 | -0.41% | INR 4,059.60 | INR 4,088.90 | INR 3,972.00 | 7.97K |
| 2026-06-30 | INR 4,011.70 | +3.92% | INR 3,869.00 | INR 4,028.90 | INR 3,869.00 | 7.35K |
| 2026-06-29 | INR 3,860.30 | -1.77% | INR 3,929.80 | INR 3,959.90 | INR 3,840.00 | 7.10K |
| 2026-06-26 | INR 3,929.80 | 0.00% | INR 3,929.80 | INR 3,929.80 | INR 3,929.80 | 0 |
| 2026-06-25 | INR 3,929.80 | -1.56% | INR 3,999.90 | INR 4,043.60 | INR 3,900.00 | 7.96K |
| 2026-06-24 | INR 3,992.20 | -0.46% | INR 4,010.50 | INR 4,066.60 | INR 3,970.00 | 5.70K |
| 2026-06-23 | INR 4,010.50 | -2.60% | INR 4,161.00 | INR 4,161.00 | INR 3,993.10 | 14.09K |
| 2026-06-22 | INR 4,117.50 | -0.02% | INR 4,161.00 | INR 4,190.00 | INR 4,100.00 | 5.54K |
| 2026-06-19 | INR 4,118.20 | -2.26% | INR 4,210.10 | INR 4,210.10 | INR 4,086.10 | 17.15K |
| 2026-06-18 | INR 4,213.60 | -1.04% | INR 4,260.00 | INR 4,294.00 | INR 4,180.10 | 7.56K |
| 2026-06-17 | INR 4,258.00 | +2.79% | INR 4,183.50 | INR 4,387.00 | INR 4,123.00 | 27.44K |
| 2026-06-16 | INR 4,142.40 | +3.11% | INR 4,017.50 | INR 4,192.00 | INR 4,011.00 | 20.79K |
| 2026-06-15 | INR 4,017.50 | -0.01% | INR 4,122.00 | INR 4,125.00 | INR 3,983.00 | 5.37K |
| 2026-06-12 | INR 4,018.00 | +4.25% | INR 3,881.00 | INR 4,039.00 | INR 3,881.00 | 5.95K |
| 2026-06-11 | INR 3,854.10 | -2.39% | INR 3,948.10 | INR 3,948.50 | INR 3,840.00 | 3.94K |
| 2026-06-10 | INR 3,948.50 | -1.28% | INR 3,999.00 | INR 4,044.70 | INR 3,926.00 | 4.12K |
| 2026-06-09 | INR 3,999.80 | +0.96% | INR 3,985.00 | INR 4,010.00 | INR 3,950.00 | 5.03K |
| 2026-06-08 | INR 3,961.80 | -2.82% | INR 4,055.10 | INR 4,061.50 | INR 3,948.30 | 5.41K |
| 2026-06-05 | INR 4,076.70 | -1.17% | INR 4,102.00 | INR 4,193.90 | INR 4,050.00 | 4.66K |
| 2026-06-04 | INR 4,124.80 | +2.19% | INR 4,038.30 | INR 4,185.40 | INR 4,036.50 | 13.17K |
| 2026-06-03 | INR 4,036.30 | -0.75% | INR 4,051.20 | INR 4,103.60 | INR 3,979.60 | 6.63K |
| 2026-06-02 | INR 4,066.60 | +1.51% | INR 4,006.20 | INR 4,095.00 | INR 3,971.60 | 3.66K |
| 2026-06-01 | INR 4,006.20 | -2.24% | INR 4,125.20 | INR 4,140.00 | INR 4,000.00 | 6.40K |
| 2026-05-29 | INR 4,097.90 | -0.72% | INR 4,150.10 | INR 4,187.50 | INR 4,071.00 | 4.00K |