The Orissa Minerals Development Company Limited (BOM:590086)
India · Delayed Price · Currency is INR 4,073.05
+3.55 (0.09%)
At close: May 22, 2026
BOM:590086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3,614.00 | 3,741.15 | 3,614.00 | 3,698.25 | 3,698.25 | 4.39% | 947 |
| Apr 7, 2026 | 3,499.75 | 3,568.00 | 3,480.55 | 3,542.70 | 3,542.70 | 2.52% | 762 |
| Apr 6, 2026 | 3,397.90 | 3,483.35 | 3,375.10 | 3,455.45 | 3,455.45 | 2.32% | 702 |
| Apr 2, 2026 | 3,250.50 | 3,405.80 | 3,227.55 | 3,377.10 | 3,377.10 | -0.19% | 759 |
| Apr 1, 2026 | 3,149.85 | 3,416.80 | 3,117.00 | 3,383.40 | 3,383.40 | 8.53% | 993 |
| Mar 30, 2026 | 3,200.10 | 3,297.95 | 3,099.60 | 3,117.55 | 3,117.55 | -5.88% | 1,453 |
| Mar 27, 2026 | 3,516.15 | 3,516.15 | 3,290.00 | 3,312.20 | 3,312.20 | -5.00% | 1,186 |
| Mar 25, 2026 | 3,498.00 | 3,565.80 | 3,473.15 | 3,486.45 | 3,486.45 | 2.81% | 974 |
| Mar 24, 2026 | 3,313.00 | 3,450.00 | 3,313.00 | 3,391.10 | 3,391.10 | 2.40% | 2,071 |
| Mar 23, 2026 | 3,579.00 | 3,579.00 | 3,281.00 | 3,311.60 | 3,311.60 | -8.03% | 1,443 |
| Mar 20, 2026 | 3,507.00 | 3,786.30 | 3,507.00 | 3,600.60 | 3,600.60 | 4.33% | 2,797 |
| Mar 19, 2026 | 3,567.15 | 3,619.10 | 3,438.05 | 3,451.00 | 3,451.00 | -5.45% | 733 |
| Mar 18, 2026 | 3,587.00 | 3,702.00 | 3,587.00 | 3,650.10 | 3,650.10 | 3.38% | 395 |
| Mar 17, 2026 | 3,514.00 | 3,586.15 | 3,510.00 | 3,530.80 | 3,530.80 | 0.67% | 691 |
| Mar 16, 2026 | 3,577.05 | 3,577.05 | 3,450.00 | 3,507.30 | 3,507.30 | -2.46% | 955 |
| Mar 13, 2026 | 3,785.00 | 3,839.80 | 3,578.00 | 3,595.85 | 3,595.85 | -6.61% | 1,253 |
| Mar 12, 2026 | 3,688.80 | 3,895.00 | 3,573.05 | 3,850.25 | 3,850.25 | 4.54% | 677 |
| Mar 11, 2026 | 3,710.00 | 3,800.00 | 3,665.05 | 3,683.00 | 3,683.00 | -0.57% | 837 |
| Mar 10, 2026 | 3,699.85 | 3,765.90 | 3,690.00 | 3,704.00 | 3,704.00 | 0.80% | 878 |
| Mar 9, 2026 | 3,732.95 | 3,732.95 | 3,620.10 | 3,674.55 | 3,674.55 | -3.77% | 879 |