The Orissa Minerals Development Company Limited (BOM:590086)
India · Delayed Price · Currency is INR 3,954.55
-118.30 (-2.90%)
At close: Sep 11, 2026
BOM:590086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4,501.05 | 4,553.85 | 4,465.35 | 4,476.10 | 4,476.10 | -0.73% | 414 |
| Aug 24, 2026 | 4,620.00 | 4,620.00 | 4,500.00 | 4,509.20 | 4,509.20 | -2.05% | 374 |
| Aug 21, 2026 | 4,657.00 | 4,770.40 | 4,577.00 | 4,603.65 | 4,603.65 | -1.15% | 561 |
| Aug 20, 2026 | 4,671.15 | 4,704.05 | 4,629.40 | 4,657.35 | 4,657.35 | 0.54% | 258 |
| Aug 19, 2026 | 4,737.05 | 4,753.00 | 4,628.00 | 4,632.55 | 4,632.55 | -2.41% | 614 |
| Aug 18, 2026 | 4,876.85 | 4,903.10 | 4,728.50 | 4,747.10 | 4,747.10 | -2.50% | 577 |
| Aug 17, 2026 | 4,836.00 | 4,910.50 | 4,828.20 | 4,868.90 | 4,868.90 | 0.10% | 1,212 |
| Aug 14, 2026 | 4,926.30 | 5,024.30 | 4,838.50 | 4,864.20 | 4,864.20 | -2.87% | 2,532 |
| Aug 13, 2026 | 4,923.10 | 5,188.25 | 4,811.00 | 5,008.10 | 5,008.10 | 4.08% | 8,378 |
| Aug 12, 2026 | 4,546.20 | 5,196.00 | 4,542.00 | 4,811.55 | 4,811.55 | 6.89% | 20,067 |
| Aug 11, 2026 | 4,460.00 | 4,525.00 | 4,423.30 | 4,501.40 | 4,501.40 | 1.07% | 582 |
| Aug 10, 2026 | 4,430.60 | 4,475.00 | 4,413.80 | 4,453.55 | 4,453.55 | 1.10% | 227 |
| Aug 7, 2026 | 4,319.95 | 4,425.25 | 4,309.30 | 4,405.15 | 4,405.15 | 2.22% | 675 |
| Aug 6, 2026 | 4,415.00 | 4,610.10 | 4,280.45 | 4,309.30 | 4,309.30 | -2.15% | 1,619 |
| Aug 5, 2026 | 4,365.00 | 4,492.90 | 4,311.85 | 4,403.80 | 4,403.80 | 2.61% | 1,474 |
| Aug 4, 2026 | 4,061.05 | 4,397.00 | 4,061.05 | 4,291.95 | 4,291.95 | 4.57% | 3,358 |
| Aug 3, 2026 | 4,019.20 | 4,130.30 | 3,994.80 | 4,104.25 | 4,104.25 | 3.11% | 988 |
| Jul 31, 2026 | 4,072.00 | 4,083.60 | 3,954.60 | 3,980.30 | 3,980.30 | -2.24% | 153 |
| Jul 30, 2026 | 4,000.00 | 4,160.00 | 3,999.95 | 4,071.45 | 4,071.45 | 1.08% | 1,204 |
| Jul 29, 2026 | 4,199.00 | 4,199.00 | 3,999.20 | 4,027.75 | 4,027.75 | 6.70% | 10,307 |
| Jul 28, 2026 | 3,765.00 | 3,940.00 | 3,760.00 | 3,774.80 | 3,774.80 | 1.81% | 750 |
| Jul 27, 2026 | 3,765.00 | 3,765.00 | 3,700.00 | 3,707.75 | 3,707.75 | -0.77% | 203 |
| Jul 24, 2026 | 3,592.05 | 3,787.30 | 3,580.00 | 3,736.70 | 3,736.70 | 2.15% | 370 |
| Jul 23, 2026 | 3,705.05 | 3,732.10 | 3,640.00 | 3,657.95 | 3,657.95 | -2.35% | 495 |
| Jul 22, 2026 | 3,720.00 | 3,780.00 | 3,680.00 | 3,745.80 | 3,745.80 | 0.40% | 234 |
| Jul 21, 2026 | 3,699.00 | 3,744.00 | 3,699.00 | 3,730.95 | 3,730.95 | 0.80% | 89 |
| Jul 20, 2026 | 3,701.90 | 3,724.85 | 3,685.00 | 3,701.40 | 3,701.40 | -0.01% | 70 |
| Jul 17, 2026 | 3,700.00 | 3,723.90 | 3,666.00 | 3,701.90 | 3,701.90 | -0.21% | 181 |
| 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 |