The Orissa Minerals Development Company Limited (BOM:590086)
India · Delayed Price · Currency is INR 3,850.25
+167.25 (4.54%)
At close: Mar 12, 2026
BOM:590086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3,688.80 | 3,895.00 | 3,573.05 | 3,850.25 | 3,850.25 | 4.54% | 677 |
| Mar 11, 2026 | 3,710.00 | 3,800.00 | 3,665.05 | 3,683.00 | 3,683.00 | -0.57% | 837 |
| Mar 10, 2026 | 3,699.85 | 3,765.90 | 3,690.00 | 3,704.00 | 3,704.00 | 0.80% | 878 |
| Mar 9, 2026 | 3,732.95 | 3,732.95 | 3,620.10 | 3,674.55 | 3,674.55 | -3.77% | 879 |
| Mar 6, 2026 | 3,800.00 | 3,882.80 | 3,800.00 | 3,818.45 | 3,818.45 | -0.86% | 292 |
| Mar 5, 2026 | 3,892.00 | 3,924.00 | 3,825.00 | 3,851.45 | 3,851.45 | -1.18% | 435 |
| Mar 4, 2026 | 3,906.05 | 3,938.75 | 3,867.50 | 3,897.55 | 3,897.55 | -2.13% | 337 |
| Mar 2, 2026 | 3,968.65 | 4,078.75 | 3,936.00 | 3,982.30 | 3,982.30 | -3.47% | 305 |
| Feb 27, 2026 | 4,210.85 | 4,222.90 | 4,116.75 | 4,125.25 | 4,125.25 | -2.03% | 210 |
| Feb 26, 2026 | 4,185.00 | 4,273.85 | 4,170.90 | 4,210.85 | 4,210.85 | 0.59% | 258 |
| Feb 25, 2026 | 4,152.05 | 4,274.00 | 4,152.05 | 4,186.35 | 4,186.35 | 0.86% | 310 |
| Feb 24, 2026 | 4,171.95 | 4,186.10 | 4,116.05 | 4,150.80 | 4,150.80 | -1.13% | 291 |
| Feb 23, 2026 | 4,251.00 | 4,270.95 | 4,172.20 | 4,198.20 | 4,198.20 | -0.92% | 316 |
| Feb 20, 2026 | 4,190.00 | 4,315.00 | 4,190.00 | 4,237.00 | 4,237.00 | 1.38% | 550 |
| Feb 19, 2026 | 4,270.00 | 4,341.95 | 4,167.85 | 4,179.45 | 4,179.45 | -1.73% | 1,039 |
| Feb 18, 2026 | 4,379.95 | 4,379.95 | 4,203.00 | 4,253.10 | 4,253.10 | -1.16% | 505 |
| Feb 17, 2026 | 4,299.15 | 4,328.15 | 4,280.00 | 4,303.00 | 4,303.00 | 0.22% | 247 |
| Feb 16, 2026 | 4,290.00 | 4,315.95 | 4,280.00 | 4,293.40 | 4,293.40 | -0.77% | 267 |
| Feb 13, 2026 | 4,531.95 | 4,531.95 | 4,308.90 | 4,326.90 | 4,326.90 | -2.23% | 650 |
| Feb 12, 2026 | 4,622.55 | 4,622.55 | 4,410.00 | 4,425.50 | 4,425.50 | -1.66% | 626 |
| Feb 11, 2026 | 4,520.00 | 4,545.00 | 4,451.00 | 4,500.40 | 4,500.40 | -0.20% | 495 |
| Feb 10, 2026 | 4,556.45 | 4,603.05 | 4,500.60 | 4,509.25 | 4,509.25 | -0.42% | 313 |
| Feb 9, 2026 | 4,390.00 | 4,560.00 | 4,390.00 | 4,528.25 | 4,528.25 | 3.36% | 330 |
| Feb 6, 2026 | 4,478.75 | 4,489.75 | 4,356.00 | 4,381.00 | 4,381.00 | -2.78% | 4,342 |
| Feb 5, 2026 | 4,577.05 | 4,577.05 | 4,495.00 | 4,506.30 | 4,506.30 | -1.21% | 153 |
| Feb 4, 2026 | 4,597.95 | 4,624.00 | 4,533.35 | 4,561.70 | 4,561.70 | 1.69% | 623 |
| Feb 3, 2026 | 4,749.95 | 4,749.95 | 4,444.45 | 4,485.80 | 4,485.80 | 2.52% | 807 |
| Feb 2, 2026 | 4,405.00 | 4,434.35 | 4,283.40 | 4,375.35 | 4,375.35 | -1.22% | 908 |
| Feb 1, 2026 | 4,454.00 | 4,776.10 | 4,405.00 | 4,429.20 | 4,429.20 | -1.16% | 2,446 |
| Jan 30, 2026 | 4,525.00 | 4,657.20 | 4,475.35 | 4,481.20 | 4,481.20 | -3.82% | 419 |
| Jan 29, 2026 | 4,621.65 | 4,728.05 | 4,469.35 | 4,659.15 | 4,659.15 | 0.61% | 1,027 |
| Jan 28, 2026 | 4,300.00 | 4,707.90 | 4,300.00 | 4,630.70 | 4,630.70 | 7.69% | 715 |
| Jan 27, 2026 | 4,335.10 | 4,345.20 | 4,200.90 | 4,300.00 | 4,300.00 | -0.81% | 595 |
| Jan 23, 2026 | 4,450.00 | 4,469.45 | 4,273.50 | 4,335.10 | 4,335.10 | -2.28% | 446 |
| Jan 22, 2026 | 4,509.50 | 4,563.05 | 4,430.35 | 4,436.15 | 4,436.15 | 0.21% | 418 |
| Jan 21, 2026 | 4,565.00 | 4,576.50 | 4,384.85 | 4,426.65 | 4,426.65 | -3.61% | 842 |
| Jan 20, 2026 | 4,770.65 | 4,810.00 | 4,550.00 | 4,592.25 | 4,592.25 | -3.18% | 388 |
| Jan 19, 2026 | 4,767.15 | 4,808.00 | 4,738.50 | 4,743.05 | 4,743.05 | -1.45% | 322 |
| Jan 16, 2026 | 4,848.00 | 4,901.95 | 4,798.05 | 4,813.05 | 4,813.05 | -0.72% | 385 |
| Jan 14, 2026 | 4,837.40 | 4,900.00 | 4,810.00 | 4,848.00 | 4,848.00 | 0.39% | 614 |
| Jan 13, 2026 | 4,940.00 | 4,940.00 | 4,750.00 | 4,829.20 | 4,829.20 | -1.30% | 279 |
| Jan 12, 2026 | 4,798.00 | 4,916.85 | 4,700.00 | 4,892.85 | 4,892.85 | 1.67% | 368 |
| Jan 9, 2026 | 4,844.20 | 4,869.25 | 4,789.45 | 4,812.25 | 4,812.25 | -1.15% | 752 |
| Jan 8, 2026 | 5,011.05 | 5,047.00 | 4,851.00 | 4,868.05 | 4,868.05 | -3.30% | 552 |
| Jan 7, 2026 | 5,020.95 | 5,098.00 | 5,014.35 | 5,034.05 | 5,034.05 | -0.04% | 261 |
| Jan 6, 2026 | 5,025.05 | 5,236.00 | 5,020.95 | 5,036.30 | 5,036.30 | -0.03% | 953 |
| Jan 5, 2026 | 5,199.00 | 5,225.00 | 5,025.05 | 5,037.90 | 5,037.90 | -2.16% | 695 |
| Jan 2, 2026 | 5,017.95 | 5,189.60 | 5,005.00 | 5,148.90 | 5,148.90 | 3.23% | 954 |
| Jan 1, 2026 | 5,032.00 | 5,058.00 | 4,962.40 | 4,987.60 | 4,987.60 | -0.28% | 424 |
| Dec 31, 2025 | 5,005.15 | 5,102.55 | 4,981.10 | 5,001.65 | 5,001.65 | -0.68% | 682 |