The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 4,490.00
-37.90 (-0.84%)
Feb 10, 2026, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4,570.00 | 4,608.00 | 4,525.80 | 4,536.00 | - | 0.18% | 4,861 |
| Feb 9, 2026 | 4,390.00 | 4,568.00 | 4,390.00 | 4,527.90 | 4,527.90 | 3.22% | 10,655 |
| Feb 6, 2026 | 4,485.00 | 4,491.90 | 4,364.00 | 4,386.50 | 4,386.50 | -2.62% | 12,381 |
| Feb 5, 2026 | 4,573.50 | 4,579.90 | 4,485.90 | 4,504.60 | 4,504.60 | -1.16% | 5,156 |
| Feb 4, 2026 | 4,475.10 | 4,638.10 | 4,475.00 | 4,557.30 | 4,557.30 | 1.65% | 12,784 |
| Feb 3, 2026 | 4,570.00 | 4,585.00 | 4,443.90 | 4,483.40 | 4,483.40 | 2.46% | 11,586 |
| Feb 2, 2026 | 4,404.00 | 4,466.00 | 4,280.00 | 4,375.70 | 4,375.70 | -1.33% | 10,901 |
| Feb 1, 2026 | 4,453.00 | 4,767.50 | 4,400.00 | 4,434.60 | 4,434.60 | -1.04% | 32,641 |
| Jan 30, 2026 | 4,625.00 | 4,666.00 | 4,475.00 | 4,481.00 | 4,481.00 | -4.12% | 11,322 |
| Jan 29, 2026 | 4,619.50 | 4,744.50 | 4,470.00 | 4,673.50 | 4,673.50 | 0.93% | 28,030 |
| Jan 28, 2026 | 4,285.00 | 4,711.00 | 4,285.00 | 4,630.50 | 4,630.50 | 7.85% | 18,861 |
| Jan 27, 2026 | 4,324.50 | 4,338.00 | 4,201.00 | 4,293.50 | 4,293.50 | -0.80% | 10,013 |
| Jan 23, 2026 | 4,451.00 | 4,478.50 | 4,260.00 | 4,328.00 | 4,328.00 | -2.57% | 8,869 |
| Jan 22, 2026 | 4,500.00 | 4,574.00 | 4,422.00 | 4,442.00 | 4,442.00 | 0.32% | 7,075 |
| Jan 21, 2026 | 4,555.00 | 4,582.50 | 4,381.00 | 4,428.00 | 4,428.00 | -3.58% | 19,490 |
| Jan 20, 2026 | 4,840.00 | 4,840.00 | 4,550.00 | 4,592.50 | 4,592.50 | -3.33% | 9,294 |
| Jan 19, 2026 | 4,762.00 | 4,815.00 | 4,726.50 | 4,750.50 | 4,750.50 | -1.32% | 4,239 |
| Jan 16, 2026 | 4,801.50 | 4,901.00 | 4,790.50 | 4,814.00 | 4,814.00 | -0.53% | 6,131 |
| Jan 14, 2026 | 4,827.50 | 4,920.00 | 4,792.50 | 4,839.50 | 4,839.50 | 0.60% | 8,303 |
| Jan 13, 2026 | 4,937.00 | 4,945.00 | 4,746.50 | 4,810.50 | 4,810.50 | -1.81% | 8,348 |
| Jan 12, 2026 | 4,770.00 | 4,918.00 | 4,700.00 | 4,899.00 | 4,899.00 | 1.64% | 10,516 |
| Jan 9, 2026 | 4,801.00 | 4,876.00 | 4,785.00 | 4,820.00 | 4,820.00 | -0.90% | 9,026 |
| Jan 8, 2026 | 5,040.00 | 5,048.00 | 4,850.00 | 4,864.00 | 4,864.00 | -3.53% | 11,894 |
| Jan 7, 2026 | 5,008.50 | 5,105.00 | 5,004.50 | 5,042.00 | 5,042.00 | 0.04% | 9,446 |
| Jan 6, 2026 | 5,025.00 | 5,229.00 | 5,024.50 | 5,040.00 | 5,040.00 | -0.09% | 14,961 |
| Jan 5, 2026 | 5,162.00 | 5,224.50 | 5,026.50 | 5,044.50 | 5,044.50 | -2.28% | 8,508 |
| Jan 2, 2026 | 5,000.00 | 5,185.00 | 5,000.00 | 5,162.00 | 5,162.00 | 3.54% | 22,457 |
| Jan 1, 2026 | 5,032.00 | 5,077.50 | 4,965.50 | 4,985.50 | 4,985.50 | -0.46% | 6,809 |
| Dec 31, 2025 | 5,010.00 | 5,124.40 | 4,989.10 | 5,008.50 | 5,008.50 | -0.70% | 10,316 |
| Dec 30, 2025 | 4,984.50 | 5,090.00 | 4,903.70 | 5,043.80 | 5,043.80 | 1.21% | 12,315 |
| Dec 29, 2025 | 5,190.00 | 5,285.90 | 4,962.00 | 4,983.50 | 4,983.50 | -2.83% | 39,472 |
| Dec 26, 2025 | 4,958.80 | 5,285.00 | 4,880.00 | 5,128.70 | 5,128.70 | 4.98% | 85,465 |
| Dec 24, 2025 | 4,865.50 | 5,099.80 | 4,829.20 | 4,885.50 | 4,885.50 | 1.21% | 41,325 |
| Dec 23, 2025 | 4,728.40 | 5,120.60 | 4,712.70 | 4,826.90 | 4,826.90 | 2.94% | 86,509 |
| Dec 22, 2025 | 4,750.00 | 4,775.00 | 4,664.20 | 4,689.00 | 4,689.00 | 0.43% | 8,745 |
| Dec 19, 2025 | 4,656.00 | 4,751.00 | 4,650.10 | 4,669.10 | 4,669.10 | 0.01% | 5,065 |
| Dec 18, 2025 | 4,711.00 | 4,711.00 | 4,648.70 | 4,668.50 | 4,668.50 | -1.10% | 3,331 |
| Dec 17, 2025 | 4,785.00 | 4,795.00 | 4,700.00 | 4,720.30 | 4,720.30 | -0.94% | 2,941 |
| Dec 16, 2025 | 4,800.00 | 4,840.00 | 4,745.10 | 4,764.90 | 4,764.90 | -1.15% | 5,056 |
| Dec 15, 2025 | 4,725.00 | 4,854.50 | 4,710.10 | 4,820.20 | 4,820.20 | 1.77% | 7,924 |
| Dec 12, 2025 | 4,625.00 | 4,813.00 | 4,625.00 | 4,736.40 | 4,736.40 | 2.64% | 14,114 |
| Dec 11, 2025 | 4,609.50 | 4,695.00 | 4,563.00 | 4,614.40 | 4,614.40 | -0.35% | 6,778 |
| Dec 10, 2025 | 4,631.00 | 4,736.60 | 4,603.10 | 4,630.70 | 4,630.70 | 0.59% | 6,161 |
| Dec 9, 2025 | 4,601.00 | 4,647.00 | 4,489.90 | 4,603.50 | 4,603.50 | -0.43% | 8,236 |
| Dec 8, 2025 | 4,816.60 | 4,831.10 | 4,600.00 | 4,623.40 | 4,623.40 | -4.01% | 8,566 |
| Dec 5, 2025 | 4,842.00 | 4,885.30 | 4,798.40 | 4,816.60 | 4,816.60 | -0.43% | 5,424 |
| Dec 4, 2025 | 4,819.10 | 4,899.80 | 4,814.00 | 4,837.20 | 4,837.20 | -0.25% | 3,715 |
| Dec 3, 2025 | 4,910.00 | 4,910.50 | 4,815.00 | 4,849.10 | 4,849.10 | -0.96% | 4,781 |
| Dec 2, 2025 | 4,900.00 | 4,963.70 | 4,860.00 | 4,896.30 | 4,896.30 | -0.53% | 6,160 |
| Dec 1, 2025 | 4,927.50 | 4,974.00 | 4,888.60 | 4,922.20 | 4,922.20 | 0.24% | 5,578 |