The Orissa Minerals Development Company Limited (BOM:590086)
India · Delayed Price · Currency is INR 3,380.10
-15.90 (-0.47%)
At close: Nov 6, 2026
BOM:590086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,361.80 | 3,396.80 | 3,318.05 | 3,380.10 | 3,380.10 | -0.47% | 171 |
| Nov 5, 2026 | 3,434.95 | 3,495.35 | 3,384.95 | 3,396.00 | 3,396.00 | 1.21% | 333 |
| Nov 4, 2026 | 3,244.00 | 3,374.00 | 3,244.00 | 3,355.50 | 3,355.50 | 5.51% | 506 |
| Nov 3, 2026 | 3,232.35 | 3,282.95 | 3,168.60 | 3,180.25 | 3,180.25 | -1.69% | 378 |
| Nov 2, 2026 | 3,170.05 | 3,249.80 | 3,170.00 | 3,234.95 | 3,234.95 | 2.35% | 479 |
| Oct 30, 2026 | 3,205.05 | 3,236.60 | 3,157.10 | 3,160.65 | 3,160.65 | -1.31% | 169 |
| Oct 29, 2026 | 3,210.00 | 3,260.00 | 3,199.00 | 3,202.75 | 3,202.75 | -0.55% | 380 |
| Oct 28, 2026 | 3,300.00 | 3,318.05 | 3,211.10 | 3,220.45 | 3,220.45 | -2.53% | 315 |
| Oct 27, 2026 | 3,272.05 | 3,339.00 | 3,272.05 | 3,304.20 | 3,304.20 | 0.36% | 482 |
| Oct 26, 2026 | 3,223.30 | 3,381.65 | 3,223.30 | 3,292.50 | 3,292.50 | 2.23% | 1,698 |
| Oct 23, 2026 | 3,165.00 | 3,246.85 | 3,037.95 | 3,220.80 | 3,220.80 | 0.20% | 539 |
| Oct 22, 2026 | 3,221.00 | 3,242.95 | 3,191.00 | 3,214.50 | 3,214.50 | -1.02% | 159 |
| Oct 21, 2026 | 3,353.15 | 3,364.30 | 3,232.90 | 3,247.70 | 3,247.70 | -3.86% | 572 |
| Oct 19, 2026 | 3,460.00 | 3,481.05 | 3,363.00 | 3,378.25 | 3,378.25 | -2.35% | 333 |
| Oct 16, 2026 | 3,467.95 | 3,496.30 | 3,456.00 | 3,459.60 | 3,459.60 | -0.24% | 86 |
| Oct 15, 2026 | 3,590.00 | 3,590.00 | 3,456.15 | 3,467.95 | 3,467.95 | -2.83% | 424 |
| Oct 14, 2026 | 3,375.00 | 3,658.15 | 3,375.00 | 3,569.00 | 3,569.00 | 0.77% | 737 |
| Oct 13, 2026 | 3,500.15 | 3,554.30 | 3,422.00 | 3,541.85 | 3,541.85 | 0.73% | 898 |
| Oct 12, 2026 | 3,683.05 | 3,683.05 | 3,499.05 | 3,516.15 | 3,516.15 | -0.23% | 148 |
| Oct 9, 2026 | 3,466.30 | 3,526.70 | 3,435.25 | 3,524.40 | 3,524.40 | 1.64% | 355 |
| Oct 8, 2026 | 3,526.05 | 3,542.45 | 3,451.70 | 3,467.40 | 3,467.40 | -2.84% | 517 |
| Oct 7, 2026 | 3,590.20 | 3,618.50 | 3,559.00 | 3,568.60 | 3,568.60 | -1.35% | 235 |
| Oct 6, 2026 | 3,579.35 | 3,648.80 | 3,557.45 | 3,617.30 | 3,617.30 | 2.76% | 272 |
| Oct 5, 2026 | 3,587.95 | 3,606.40 | 3,495.40 | 3,520.00 | 3,520.00 | -0.88% | 388 |
| Oct 1, 2026 | 3,668.25 | 3,680.00 | 3,508.35 | 3,551.25 | 3,551.25 | -2.60% | 918 |
| Sep 30, 2026 | 3,702.55 | 3,734.10 | 3,636.00 | 3,646.00 | 3,646.00 | -0.48% | 404 |
| Sep 29, 2026 | 3,676.35 | 3,696.60 | 3,610.40 | 3,663.65 | 3,663.65 | 0.10% | 363 |
| Sep 28, 2026 | 3,695.20 | 3,720.75 | 3,655.00 | 3,659.90 | 3,659.90 | -2.06% | 317 |
| Sep 25, 2026 | 3,590.00 | 3,805.15 | 3,590.00 | 3,736.75 | 3,736.75 | 0.39% | 155 |
| Sep 24, 2026 | 3,791.50 | 3,818.85 | 3,707.55 | 3,722.20 | 3,722.20 | -2.98% | 442 |
| Sep 23, 2026 | 3,800.00 | 3,933.30 | 3,800.00 | 3,836.60 | 3,836.60 | -1.22% | 365 |
| Sep 22, 2026 | 3,851.15 | 3,888.75 | 3,837.00 | 3,884.15 | 3,884.15 | 1.58% | 563 |
| Sep 21, 2026 | 3,810.05 | 3,846.60 | 3,810.00 | 3,823.70 | 3,823.70 | 0.01% | 196 |
| Sep 18, 2026 | 4,010.05 | 4,059.80 | 3,810.00 | 3,823.25 | 3,823.25 | -2.08% | 1,286 |
| Sep 17, 2026 | 3,870.00 | 3,918.00 | 3,836.00 | 3,904.55 | 3,904.55 | 2.15% | 260 |
| Sep 16, 2026 | 3,866.00 | 3,900.60 | 3,792.95 | 3,822.55 | 3,822.55 | -0.89% | 391 |
| Sep 15, 2026 | 4,000.95 | 4,025.95 | 3,827.75 | 3,856.80 | 3,856.80 | -2.47% | 244 |
| Sep 11, 2026 | 4,007.05 | 4,070.15 | 3,950.00 | 3,954.55 | 3,954.55 | -2.90% | 634 |
| Sep 10, 2026 | 4,215.00 | 4,220.35 | 4,058.30 | 4,072.85 | 4,072.85 | -1.75% | 202 |
| Sep 9, 2026 | 4,194.00 | 4,198.40 | 4,141.10 | 4,145.25 | 4,145.25 | -1.41% | 324 |
| Sep 8, 2026 | 4,205.75 | 4,249.40 | 4,184.00 | 4,204.50 | 4,204.50 | 0.43% | 433 |
| Sep 7, 2026 | 4,277.95 | 4,279.75 | 4,180.10 | 4,186.50 | 4,186.50 | -2.98% | 350 |
| Sep 4, 2026 | 4,312.60 | 4,339.00 | 4,289.95 | 4,315.00 | 4,315.00 | 0.74% | 162 |
| Sep 3, 2026 | 4,332.25 | 4,349.25 | 4,270.00 | 4,283.10 | 4,283.10 | -0.98% | 109 |
| Sep 2, 2026 | 4,300.65 | 4,350.95 | 4,279.00 | 4,325.60 | 4,325.60 | -0.08% | 238 |
| Sep 1, 2026 | 4,376.00 | 4,418.50 | 4,312.00 | 4,329.15 | 4,329.15 | 0.28% | 541 |
| Aug 31, 2026 | 4,405.55 | 4,405.55 | 4,301.00 | 4,317.15 | 4,317.15 | -3.27% | 372 |
| Aug 28, 2026 | 4,574.95 | 4,575.00 | 4,439.90 | 4,463.20 | 4,463.20 | -1.67% | 261 |
| Aug 27, 2026 | 4,579.95 | 4,614.90 | 4,517.00 | 4,539.20 | 4,539.20 | -0.87% | 613 |
| Aug 26, 2026 | 4,498.00 | 4,608.75 | 4,464.15 | 4,579.00 | 4,579.00 | 2.30% | 2,513 |