The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 4,906.00
-1.60 (-0.03%)
Sep 17, 2025, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,918.00 | 4,978.00 | 4,891.00 | 4,906.00 | 4,906.00 | -0.03% | 6,205 |
| Sep 16, 2025 | 4,982.70 | 4,982.70 | 4,890.00 | 4,907.60 | 4,907.60 | -0.52% | 4,893 |
| Sep 15, 2025 | 5,004.50 | 5,045.00 | 4,900.00 | 4,933.40 | 4,933.40 | -0.62% | 7,836 |
| Sep 12, 2025 | 4,924.90 | 5,025.50 | 4,889.00 | 4,964.20 | 4,964.20 | 1.60% | 21,004 |
| Sep 11, 2025 | 4,911.40 | 5,049.00 | 4,852.00 | 4,886.00 | 4,886.00 | 0.23% | 29,359 |
| Sep 10, 2025 | 4,900.00 | 4,968.60 | 4,856.40 | 4,874.80 | 4,874.80 | -0.04% | 9,326 |
| Sep 9, 2025 | 4,942.90 | 4,972.00 | 4,854.50 | 4,876.90 | 4,876.90 | -0.55% | 7,090 |
| Sep 8, 2025 | 4,871.60 | 5,065.40 | 4,866.10 | 4,903.70 | 4,903.70 | 1.46% | 23,762 |
| Sep 5, 2025 | 4,805.00 | 5,094.00 | 4,766.60 | 4,832.90 | 4,832.90 | 0.50% | 60,152 |
| Sep 4, 2025 | 4,795.00 | 4,850.60 | 4,780.00 | 4,808.70 | 4,808.70 | 0.96% | 7,036 |
| Sep 3, 2025 | 4,822.40 | 4,879.00 | 4,670.30 | 4,763.00 | 4,763.00 | -1.13% | 27,418 |
| Sep 2, 2025 | 4,805.50 | 4,946.00 | 4,786.40 | 4,817.30 | 4,817.30 | 0.65% | 9,452 |
| Sep 1, 2025 | 4,773.50 | 4,899.00 | 4,752.10 | 4,786.40 | 4,786.40 | 0.70% | 9,253 |
| Aug 29, 2025 | 4,820.00 | 4,849.20 | 4,735.30 | 4,753.10 | 4,753.10 | -1.34% | 4,862 |
| Aug 28, 2025 | 4,802.10 | 4,914.50 | 4,801.00 | 4,817.60 | 4,817.60 | -0.51% | 4,279 |
| Aug 26, 2025 | 4,865.00 | 4,907.90 | 4,827.70 | 4,842.20 | 4,842.20 | -0.87% | 4,586 |
| Aug 25, 2025 | 4,939.90 | 4,999.90 | 4,873.00 | 4,884.80 | 4,884.80 | -1.09% | 4,676 |
| Aug 22, 2025 | 5,060.00 | 5,060.00 | 4,921.20 | 4,938.50 | 4,938.50 | -1.72% | 5,850 |
| Aug 21, 2025 | 4,999.90 | 5,270.00 | 4,983.10 | 5,024.80 | 5,024.80 | 2.09% | 39,266 |
| Aug 20, 2025 | 4,997.50 | 5,050.00 | 4,900.00 | 4,921.90 | 4,921.90 | -1.96% | 3,490 |
| Aug 19, 2025 | 4,966.00 | 5,056.00 | 4,966.00 | 5,020.30 | 5,020.30 | 1.15% | 7,815 |
| Aug 18, 2025 | 4,871.00 | 5,016.90 | 4,871.00 | 4,963.40 | 4,963.40 | 2.17% | 7,031 |
| Aug 14, 2025 | 4,740.50 | 5,030.00 | 4,733.30 | 4,857.90 | 4,857.90 | 2.44% | 27,332 |
| Aug 13, 2025 | 4,715.50 | 4,788.00 | 4,699.60 | 4,742.30 | 4,742.30 | 0.82% | 3,980 |
| Aug 12, 2025 | 4,713.60 | 4,780.00 | 4,695.00 | 4,703.80 | 4,703.80 | -0.21% | 3,421 |
| Aug 11, 2025 | 4,734.00 | 4,817.20 | 4,701.50 | 4,713.60 | 4,713.60 | -0.14% | 6,841 |
| Aug 8, 2025 | 4,780.00 | 4,836.00 | 4,708.70 | 4,720.30 | 4,720.30 | -1.05% | 5,738 |
| Aug 7, 2025 | 4,751.00 | 4,887.00 | 4,710.10 | 4,770.40 | 4,770.40 | -0.78% | 5,175 |
| Aug 6, 2025 | 4,850.00 | 4,874.40 | 4,773.10 | 4,807.70 | 4,807.70 | -0.71% | 4,359 |
| Aug 5, 2025 | 4,834.10 | 4,922.60 | 4,820.00 | 4,842.30 | 4,842.30 | -0.46% | 3,666 |
| Aug 4, 2025 | 4,813.00 | 5,025.60 | 4,774.20 | 4,864.50 | 4,864.50 | 1.05% | 18,693 |
| Aug 1, 2025 | 4,912.20 | 5,016.00 | 4,750.50 | 4,813.80 | 4,813.80 | -2.20% | 8,439 |
| Jul 31, 2025 | 4,923.50 | 4,980.00 | 4,888.90 | 4,922.20 | 4,922.20 | -0.99% | 4,040 |
| Jul 30, 2025 | 4,962.60 | 5,009.80 | 4,944.00 | 4,971.20 | 4,971.20 | 0.17% | 2,890 |
| Jul 29, 2025 | 4,930.10 | 5,023.90 | 4,910.00 | 4,962.60 | 4,962.60 | -0.01% | 5,938 |
| Jul 28, 2025 | 4,924.90 | 5,085.60 | 4,900.20 | 4,963.30 | 4,963.30 | 0.28% | 8,621 |
| Jul 25, 2025 | 5,071.00 | 5,080.00 | 4,925.00 | 4,949.60 | 4,949.60 | -2.84% | 6,626 |
| Jul 24, 2025 | 5,200.00 | 5,208.20 | 5,065.00 | 5,094.20 | 5,094.20 | -1.89% | 5,927 |
| Jul 23, 2025 | 5,243.50 | 5,349.00 | 5,180.00 | 5,192.10 | 5,192.10 | -0.95% | 23,288 |
| Jul 22, 2025 | 5,200.00 | 5,420.00 | 5,063.10 | 5,242.00 | 5,242.00 | 1.58% | 72,826 |
| Jul 21, 2025 | 5,200.00 | 5,299.00 | 5,139.80 | 5,160.30 | 5,160.30 | -1.30% | 34,823 |
| Jul 18, 2025 | 4,763.00 | 5,343.90 | 4,740.00 | 5,228.10 | 5,228.10 | 10.31% | 184,504 |
| Jul 17, 2025 | 4,656.50 | 4,766.00 | 4,642.60 | 4,739.30 | 4,739.30 | 2.03% | 8,833 |
| Jul 16, 2025 | 4,642.00 | 4,675.00 | 4,601.50 | 4,644.80 | 4,644.80 | 0.08% | 7,056 |
| Jul 15, 2025 | 4,654.00 | 4,711.00 | 4,635.00 | 4,641.20 | 4,641.20 | -0.64% | 5,895 |
| Jul 14, 2025 | 4,693.90 | 4,708.70 | 4,625.00 | 4,671.20 | 4,671.20 | -0.48% | 5,313 |
| Jul 11, 2025 | 4,749.00 | 4,754.90 | 4,685.00 | 4,693.90 | 4,693.90 | -0.41% | 3,458 |
| Jul 10, 2025 | 4,698.00 | 4,760.00 | 4,661.10 | 4,713.20 | 4,713.20 | 0.36% | 8,477 |
| Jul 9, 2025 | 4,731.50 | 4,788.00 | 4,677.00 | 4,696.40 | 4,696.40 | -0.89% | 7,621 |
| Jul 8, 2025 | 4,798.40 | 4,830.70 | 4,715.00 | 4,738.50 | 4,738.50 | -0.63% | 5,853 |