The Orissa Minerals Development Company Limited (BOM:590086)
India · Delayed Price · Currency is INR 3,709.55
-28.30 (-0.76%)
At close: Jul 16, 2026
BOM:590086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3,755.00 | 3,757.00 | 3,707.35 | 3,709.55 | 3,709.55 | -0.76% | 115 |
| Jul 15, 2026 | 3,753.05 | 3,765.50 | 3,714.90 | 3,737.85 | 3,737.85 | 0.13% | 103 |
| Jul 14, 2026 | 3,832.00 | 3,838.95 | 3,700.00 | 3,732.90 | 3,732.90 | -1.29% | 257 |
| Jul 13, 2026 | 3,791.50 | 3,818.00 | 3,726.85 | 3,781.55 | 3,781.55 | -0.26% | 765 |
| Jul 10, 2026 | 3,815.00 | 3,862.70 | 3,760.00 | 3,791.50 | 3,791.50 | 0.57% | 2,431 |
| Jul 9, 2026 | 3,842.00 | 3,845.00 | 3,760.20 | 3,770.10 | 3,770.10 | -0.03% | 893 |
| Jul 8, 2026 | 3,838.75 | 3,907.75 | 3,762.00 | 3,771.30 | 3,771.30 | -2.13% | 454 |
| Jul 7, 2026 | 3,916.40 | 3,916.40 | 3,840.00 | 3,853.20 | 3,853.20 | -1.36% | 171 |
| Jul 6, 2026 | 3,937.15 | 3,938.30 | 3,890.00 | 3,906.30 | 3,906.30 | -0.30% | 141 |
| Jul 3, 2026 | 4,010.00 | 4,050.00 | 3,908.90 | 3,918.05 | 3,918.05 | -1.36% | 663 |
| Jul 2, 2026 | 4,001.10 | 4,032.60 | 3,947.70 | 3,972.00 | 3,972.00 | -0.59% | 200 |
| Jul 1, 2026 | 4,000.05 | 4,080.00 | 3,982.30 | 3,995.65 | 3,995.65 | -0.42% | 319 |
| Jun 30, 2026 | 3,875.00 | 4,025.00 | 3,875.00 | 4,012.40 | 4,012.40 | 3.84% | 332 |
| Jun 29, 2026 | 3,932.10 | 3,945.80 | 3,855.05 | 3,864.05 | 3,864.05 | -1.73% | 260 |
| Jun 25, 2026 | 4,045.00 | 4,045.00 | 3,910.05 | 3,932.10 | 3,932.10 | -1.28% | 322 |
| Jun 24, 2026 | 4,063.25 | 4,063.25 | 3,970.00 | 3,982.90 | 3,982.90 | -0.82% | 256 |
| Jun 23, 2026 | 4,109.00 | 4,109.00 | 3,992.00 | 4,015.75 | 4,015.75 | -2.62% | 491 |
| 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 |