The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 4,740.00
+125.60 (2.72%)
Dec 12, 2025, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4,976.00 | 4,987.50 | 4,880.00 | 4,910.50 | 4,910.50 | -1.45% | 4,599 |
| Nov 27, 2025 | 5,028.50 | 5,089.50 | 4,930.50 | 4,982.50 | 4,982.50 | 0.17% | 23,383 |
| Nov 26, 2025 | 4,879.50 | 4,999.00 | 4,879.50 | 4,974.00 | 4,974.00 | 2.10% | 13,369 |
| Nov 25, 2025 | 4,854.00 | 4,955.50 | 4,840.00 | 4,871.50 | 4,871.50 | -0.09% | 4,954 |
| Nov 24, 2025 | 4,972.50 | 4,972.50 | 4,850.50 | 4,876.00 | 4,876.00 | -1.47% | 4,302 |
| Nov 21, 2025 | 5,001.50 | 5,030.00 | 4,920.50 | 4,948.50 | 4,948.50 | -1.06% | 10,874 |
| Nov 20, 2025 | 5,140.00 | 5,167.00 | 4,810.00 | 5,001.50 | 5,001.50 | -2.23% | 8,093 |
| Nov 19, 2025 | 5,092.00 | 5,160.00 | 5,042.00 | 5,115.50 | 5,115.50 | 0.66% | 5,147 |
| Nov 18, 2025 | 5,125.00 | 5,130.50 | 5,030.00 | 5,082.00 | 5,082.00 | -0.85% | 8,752 |
| Nov 17, 2025 | 5,123.00 | 5,160.00 | 5,110.00 | 5,125.50 | 5,125.50 | 0.18% | 5,912 |
| Nov 14, 2025 | 5,175.00 | 5,220.50 | 5,090.00 | 5,116.50 | 5,116.50 | -1.44% | 5,145 |
| Nov 13, 2025 | 5,170.00 | 5,348.50 | 5,153.00 | 5,191.50 | 5,191.50 | 0.17% | 14,120 |
| Nov 12, 2025 | 5,179.50 | 5,266.00 | 5,158.50 | 5,182.50 | 5,182.50 | 0.13% | 7,886 |
| Nov 11, 2025 | 5,125.00 | 5,221.00 | 5,089.00 | 5,176.00 | 5,176.00 | 0.81% | 6,081 |
| Nov 10, 2025 | 5,127.50 | 5,204.50 | 5,088.00 | 5,134.50 | 5,134.50 | 0.39% | 5,444 |
| Nov 7, 2025 | 5,091.00 | 5,165.00 | 5,069.00 | 5,114.50 | 5,114.50 | -0.27% | 11,392 |
| Nov 6, 2025 | 5,356.00 | 5,360.50 | 5,106.50 | 5,128.50 | 5,128.50 | -3.27% | 13,675 |
| Nov 4, 2025 | 5,418.50 | 5,436.00 | 5,280.00 | 5,302.00 | 5,302.00 | -2.22% | 7,179 |
| Nov 3, 2025 | 5,322.50 | 5,480.00 | 5,291.00 | 5,422.50 | 5,422.50 | 1.51% | 13,874 |
| Oct 31, 2025 | 5,389.00 | 5,432.50 | 5,315.20 | 5,341.70 | 5,341.70 | -0.77% | 9,643 |
| Oct 30, 2025 | 5,410.00 | 5,470.70 | 5,361.20 | 5,383.40 | 5,383.40 | -0.85% | 6,311 |
| Oct 29, 2025 | 5,363.50 | 5,544.00 | 5,341.10 | 5,429.80 | 5,429.80 | 1.71% | 34,018 |
| Oct 28, 2025 | 5,424.90 | 5,430.00 | 5,281.10 | 5,338.30 | 5,338.30 | -1.30% | 9,230 |
| Oct 27, 2025 | 5,440.00 | 5,440.00 | 5,325.00 | 5,408.40 | 5,408.40 | 0.11% | 10,071 |
| Oct 24, 2025 | 5,280.20 | 5,455.00 | 5,256.80 | 5,402.40 | 5,402.40 | 2.31% | 26,679 |
| Oct 23, 2025 | 5,468.30 | 5,468.30 | 5,260.10 | 5,280.20 | 5,280.20 | -1.95% | 11,833 |
| Oct 21, 2025 | 5,350.00 | 5,440.00 | 5,345.50 | 5,385.20 | 5,385.20 | 0.92% | 3,672 |
| Oct 20, 2025 | 5,321.00 | 5,400.00 | 5,210.50 | 5,336.20 | 5,336.20 | 1.29% | 12,429 |
| Oct 17, 2025 | 5,321.50 | 5,331.00 | 5,227.00 | 5,268.40 | 5,268.40 | -0.72% | 8,660 |
| Oct 16, 2025 | 5,418.40 | 5,424.60 | 5,280.00 | 5,306.40 | 5,306.40 | -1.19% | 10,302 |
| Oct 15, 2025 | 5,335.00 | 5,479.00 | 5,266.00 | 5,370.40 | 5,370.40 | 1.25% | 26,030 |
| Oct 14, 2025 | 5,439.00 | 5,619.20 | 5,272.20 | 5,303.90 | 5,303.90 | -2.25% | 32,160 |
| Oct 13, 2025 | 5,578.00 | 5,589.00 | 5,380.10 | 5,425.80 | 5,425.80 | -2.67% | 24,160 |
| Oct 10, 2025 | 5,675.00 | 5,775.00 | 5,553.00 | 5,574.40 | 5,574.40 | -0.91% | 26,445 |
| Oct 9, 2025 | 5,647.00 | 5,775.00 | 5,570.00 | 5,625.40 | 5,625.40 | -0.38% | 42,433 |
| Oct 8, 2025 | 5,633.00 | 5,799.90 | 5,568.20 | 5,647.00 | 5,647.00 | -0.09% | 58,650 |
| Oct 7, 2025 | 5,800.10 | 5,828.40 | 5,557.50 | 5,652.10 | 5,652.10 | -2.55% | 48,641 |
| Oct 6, 2025 | 5,770.00 | 6,138.90 | 5,702.00 | 5,800.00 | 5,800.00 | 2.53% | 268,617 |
| Oct 3, 2025 | 4,765.00 | 5,694.80 | 4,752.20 | 5,656.70 | 5,656.70 | 19.20% | 384,042 |
| Oct 1, 2025 | 4,700.00 | 4,770.00 | 4,658.40 | 4,745.70 | 4,745.70 | 1.66% | 8,734 |