Skip to main content
logo
The Orissa Minerals Development Company Limited (BOM:590086)
India flag India · Delayed Price · Currency is INR
4,603.65
-53.70 (-1.15%)
At close: Aug 21, 2026

BOM:590086 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,657.004,770.404,577.004,603.654,603.65-1.15%561
Aug 20, 20264,671.154,704.054,629.404,657.354,657.350.54%258
Aug 19, 20264,737.054,753.004,628.004,632.554,632.55-2.41%614
Aug 18, 20264,876.854,903.104,728.504,747.104,747.10-2.50%577
Aug 17, 20264,836.004,910.504,828.204,868.904,868.900.10%1,212
Aug 14, 20264,926.305,024.304,838.504,864.204,864.20-2.87%2,532
Aug 13, 20264,923.105,188.254,811.005,008.105,008.104.08%8,378
Aug 12, 20264,546.205,196.004,542.004,811.554,811.556.89%20,067
Aug 11, 20264,460.004,525.004,423.304,501.404,501.401.07%582
Aug 10, 20264,430.604,475.004,413.804,453.554,453.551.10%227
Aug 7, 20264,319.954,425.254,309.304,405.154,405.152.22%675
Aug 6, 20264,415.004,610.104,280.454,309.304,309.30-2.15%1,619
Aug 5, 20264,365.004,492.904,311.854,403.804,403.802.61%1,474
Aug 4, 20264,061.054,397.004,061.054,291.954,291.954.57%3,358
Aug 3, 20264,019.204,130.303,994.804,104.254,104.253.11%988
Jul 31, 20264,072.004,083.603,954.603,980.303,980.30-2.24%153
Jul 30, 20264,000.004,160.003,999.954,071.454,071.451.08%1,204
Jul 29, 20264,199.004,199.003,999.204,027.754,027.756.70%10,307
Jul 28, 20263,765.003,940.003,760.003,774.803,774.801.81%750
Jul 27, 20263,765.003,765.003,700.003,707.753,707.75-0.77%203
Jul 24, 20263,592.053,787.303,580.003,736.703,736.702.15%370
Jul 23, 20263,705.053,732.103,640.003,657.953,657.95-2.35%495
Jul 22, 20263,720.003,780.003,680.003,745.803,745.800.40%234
Jul 21, 20263,699.003,744.003,699.003,730.953,730.950.80%89
Jul 20, 20263,701.903,724.853,685.003,701.403,701.40-0.01%70
Jul 17, 20263,700.003,723.903,666.003,701.903,701.90-0.21%181
Jul 16, 20263,755.003,757.003,707.353,709.553,709.55-0.76%115
Jul 15, 20263,753.053,765.503,714.903,737.853,737.850.13%103
Jul 14, 20263,832.003,838.953,700.003,732.903,732.90-1.29%257
Jul 13, 20263,791.503,818.003,726.853,781.553,781.55-0.26%765
Jul 10, 20263,815.003,862.703,760.003,791.503,791.500.57%2,431
Jul 9, 20263,842.003,845.003,760.203,770.103,770.10-0.03%893
Jul 8, 20263,838.753,907.753,762.003,771.303,771.30-2.13%454
Jul 7, 20263,916.403,916.403,840.003,853.203,853.20-1.36%171
Jul 6, 20263,937.153,938.303,890.003,906.303,906.30-0.30%141
Jul 3, 20264,010.004,050.003,908.903,918.053,918.05-1.36%663
Jul 2, 20264,001.104,032.603,947.703,972.003,972.00-0.59%200
Jul 1, 20264,000.054,080.003,982.303,995.653,995.65-0.42%319
Jun 30, 20263,875.004,025.003,875.004,012.404,012.403.84%332
Jun 29, 20263,932.103,945.803,855.053,864.053,864.05-1.73%260
Jun 25, 20264,045.004,045.003,910.053,932.103,932.10-1.28%322
Jun 24, 20264,063.254,063.253,970.003,982.903,982.90-0.82%256
Jun 23, 20264,109.004,109.003,992.004,015.754,015.75-2.62%491
Jun 22, 20264,177.054,194.004,108.704,123.854,123.850.21%315
Jun 19, 20264,187.154,187.154,100.004,115.354,115.35-2.57%607
Jun 18, 20264,279.954,287.604,187.004,224.054,224.05-0.87%231
Jun 17, 20264,140.004,374.604,125.004,261.304,261.302.43%1,483
Jun 16, 20264,017.004,193.954,017.004,160.254,160.253.77%695
Jun 15, 20264,112.254,124.904,001.004,009.154,009.15-0.03%223
Jun 12, 20263,928.854,015.653,928.854,010.204,010.204.13%320