The Orissa Minerals Development Company Limited (BOM:590086)
India · Delayed Price · Currency is INR 4,123.85
+8.50 (0.21%)
At close: Jun 22, 2026
BOM:590086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4,177.05 | 4,194.00 | 4,108.70 | 4,123.85 | 4,123.85 | 0.21% | 315 |
| Jun 19, 2026 | 4,187.15 | 4,187.15 | 4,100.00 | 4,115.35 | 4,115.35 | -2.57% | 607 |
| Jun 18, 2026 | 4,279.95 | 4,287.60 | 4,187.00 | 4,224.05 | 4,224.05 | -0.87% | 231 |
| Jun 17, 2026 | 4,140.00 | 4,374.60 | 4,125.00 | 4,261.30 | 4,261.30 | 2.43% | 1,483 |
| Jun 16, 2026 | 4,017.00 | 4,193.95 | 4,017.00 | 4,160.25 | 4,160.25 | 3.77% | 695 |
| Jun 15, 2026 | 4,112.25 | 4,124.90 | 4,001.00 | 4,009.15 | 4,009.15 | -0.03% | 223 |
| Jun 12, 2026 | 3,928.85 | 4,015.65 | 3,928.85 | 4,010.20 | 4,010.20 | 4.13% | 320 |
| Jun 11, 2026 | 3,911.00 | 3,917.00 | 3,835.40 | 3,851.20 | 3,851.20 | -2.01% | 194 |
| Jun 10, 2026 | 3,994.95 | 4,030.70 | 3,916.10 | 3,930.30 | 3,930.30 | -1.77% | 302 |
| Jun 9, 2026 | 3,990.00 | 4,013.50 | 3,955.55 | 4,001.15 | 4,001.15 | 0.99% | 310 |
| Jun 8, 2026 | 4,076.05 | 4,076.05 | 3,950.05 | 3,961.85 | 3,961.85 | -2.99% | 321 |
| Jun 5, 2026 | 4,178.00 | 4,178.50 | 4,050.00 | 4,083.75 | 4,083.75 | -1.19% | 478 |
| Jun 4, 2026 | 4,078.90 | 4,177.00 | 4,078.90 | 4,132.90 | 4,132.90 | 2.56% | 368 |
| Jun 3, 2026 | 4,032.55 | 4,083.30 | 3,976.90 | 4,029.75 | 4,029.75 | -1.09% | 330 |
| Jun 2, 2026 | 4,048.00 | 4,097.90 | 4,030.00 | 4,074.15 | 4,074.15 | 1.64% | 82 |
| Jun 1, 2026 | 4,071.10 | 4,131.05 | 4,000.00 | 4,008.45 | 4,008.45 | -1.99% | 203 |
| May 29, 2026 | 4,149.10 | 4,152.20 | 4,069.70 | 4,089.70 | 4,089.70 | -0.94% | 422 |
| May 27, 2026 | 4,137.95 | 4,199.00 | 4,121.00 | 4,128.60 | 4,128.60 | 0.10% | 448 |
| May 26, 2026 | 4,058.40 | 4,200.00 | 4,058.40 | 4,124.60 | 4,124.60 | 1.04% | 1,075 |
| May 25, 2026 | 4,074.95 | 4,113.45 | 4,063.35 | 4,082.15 | 4,082.15 | 0.22% | 681 |
| May 22, 2026 | 4,054.25 | 4,094.05 | 4,031.40 | 4,073.05 | 4,073.05 | 0.09% | 526 |
| May 21, 2026 | 4,084.45 | 4,142.40 | 4,036.70 | 4,069.50 | 4,069.50 | 0.56% | 285 |
| May 20, 2026 | 4,003.85 | 4,065.00 | 3,989.15 | 4,047.00 | 4,047.00 | -0.60% | 276 |
| May 19, 2026 | 4,034.85 | 4,095.15 | 4,011.20 | 4,071.45 | 4,071.45 | 1.47% | 351 |
| May 18, 2026 | 4,084.05 | 4,084.05 | 3,924.65 | 4,012.30 | 4,012.30 | -1.61% | 289 |
| May 15, 2026 | 4,196.05 | 4,229.30 | 4,075.00 | 4,077.95 | 4,077.95 | -3.73% | 319 |
| May 14, 2026 | 4,219.95 | 4,330.80 | 4,201.00 | 4,235.75 | 4,235.75 | 1.10% | 885 |
| May 13, 2026 | 4,136.95 | 4,250.00 | 4,084.30 | 4,189.65 | 4,189.65 | 2.18% | 709 |
| May 12, 2026 | 4,267.45 | 4,299.00 | 4,078.05 | 4,100.35 | 4,100.35 | -4.15% | 1,014 |
| May 11, 2026 | 4,257.75 | 4,349.00 | 4,225.80 | 4,277.70 | 4,277.70 | -0.70% | 717 |
| May 8, 2026 | 4,220.00 | 4,469.90 | 4,220.00 | 4,307.75 | 4,307.75 | 0.92% | 1,714 |
| May 7, 2026 | 4,224.95 | 4,370.00 | 4,224.95 | 4,268.40 | 4,268.40 | 1.05% | 634 |
| May 6, 2026 | 4,296.85 | 4,296.85 | 4,159.55 | 4,223.85 | 4,223.85 | 0.81% | 616 |
| May 5, 2026 | 4,266.85 | 4,269.15 | 4,152.25 | 4,189.95 | 4,189.95 | -0.85% | 611 |
| May 4, 2026 | 4,293.15 | 4,314.05 | 4,172.55 | 4,225.85 | 4,225.85 | -0.58% | 1,093 |
| Apr 30, 2026 | 4,319.50 | 4,332.00 | 4,211.00 | 4,250.50 | 4,250.50 | -2.02% | 892 |
| Apr 29, 2026 | 4,320.85 | 4,441.85 | 4,186.40 | 4,338.20 | 4,338.20 | 3.46% | 3,076 |
| Apr 28, 2026 | 4,090.00 | 4,373.70 | 4,072.00 | 4,193.15 | 4,193.15 | 3.08% | 1,709 |
| Apr 27, 2026 | 3,984.30 | 4,100.90 | 3,984.30 | 4,067.80 | 4,067.80 | 1.92% | 440 |
| Apr 24, 2026 | 4,134.55 | 4,134.55 | 3,965.50 | 3,991.05 | 3,991.05 | -1.84% | 603 |
| Apr 23, 2026 | 4,083.75 | 4,110.75 | 4,044.25 | 4,065.75 | 4,065.75 | -0.69% | 457 |
| Apr 22, 2026 | 4,105.00 | 4,161.70 | 4,081.45 | 4,094.20 | 4,094.20 | -1.21% | 885 |
| Apr 21, 2026 | 4,160.10 | 4,277.20 | 4,064.00 | 4,144.55 | 4,144.55 | 1.47% | 1,631 |
| Apr 20, 2026 | 4,256.20 | 4,256.20 | 4,061.90 | 4,084.35 | 4,084.35 | -2.38% | 1,311 |
| Apr 17, 2026 | 4,260.50 | 4,313.00 | 4,157.10 | 4,183.85 | 4,183.85 | -3.96% | 4,024 |
| Apr 16, 2026 | 3,806.35 | 4,537.50 | 3,806.35 | 4,356.20 | 4,356.20 | 14.55% | 31,757 |
| Apr 15, 2026 | 3,780.00 | 3,841.50 | 3,758.10 | 3,802.75 | 3,802.75 | 2.32% | 661 |
| Apr 13, 2026 | 3,675.55 | 3,766.00 | 3,619.10 | 3,716.65 | 3,716.65 | -0.90% | 735 |
| Apr 10, 2026 | 3,745.70 | 3,770.00 | 3,701.85 | 3,750.55 | 3,750.55 | 1.43% | 1,096 |
| Apr 9, 2026 | 3,700.00 | 3,797.75 | 3,666.00 | 3,697.80 | 3,697.80 | -0.01% | 526 |