The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 5,432.40
+2.60 (0.05%)
Oct 30, 2025, 11:28 AM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,363.50 | 5,544.00 | 5,341.10 | 5,429.80 | 5,429.80 | 1.71% | 33,960 |
| Oct 28, 2025 | 5,424.90 | 5,430.00 | 5,281.10 | 5,338.30 | 5,338.30 | -1.30% | 9,237 |
| 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% | 26,699 |
| Oct 23, 2025 | 5,468.30 | 5,468.30 | 5,260.10 | 5,280.20 | 5,280.20 | -1.95% | 11,837 |
| Oct 21, 2025 | 5,350.00 | 5,440.00 | 5,345.50 | 5,385.20 | 5,385.20 | 0.92% | 3,688 |
| Oct 20, 2025 | 5,321.00 | 5,400.00 | 5,210.50 | 5,336.20 | 5,336.20 | 1.29% | 12,433 |
| Oct 17, 2025 | 5,321.50 | 5,331.00 | 5,227.00 | 5,268.40 | 5,268.40 | -0.72% | 8,680 |
| 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% | 26,452 |
| 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 |
| Sep 30, 2025 | 4,680.00 | 4,784.90 | 4,629.20 | 4,668.30 | 4,668.30 | 0.15% | 10,166 |
| Sep 29, 2025 | 4,820.00 | 4,868.60 | 4,611.00 | 4,661.50 | 4,661.50 | -3.23% | 32,161 |
| Sep 26, 2025 | 4,956.00 | 4,956.00 | 4,800.00 | 4,817.10 | 4,817.10 | -2.53% | 12,615 |
| Sep 25, 2025 | 5,010.00 | 5,089.70 | 4,924.00 | 4,941.90 | 4,941.90 | -1.05% | 13,343 |
| Sep 24, 2025 | 5,110.00 | 5,198.00 | 4,975.60 | 4,994.40 | 4,994.40 | -2.62% | 21,611 |
| Sep 23, 2025 | 4,846.00 | 5,247.00 | 4,812.50 | 5,128.60 | 5,128.60 | 5.91% | 97,178 |
| Sep 22, 2025 | 4,900.40 | 4,958.80 | 4,812.20 | 4,842.50 | 4,842.50 | -0.60% | 9,166 |
| Sep 19, 2025 | 4,928.40 | 4,966.00 | 4,850.10 | 4,871.80 | 4,871.80 | 0.16% | 8,356 |
| Sep 18, 2025 | 4,918.00 | 4,944.00 | 4,781.60 | 4,864.10 | 4,864.10 | -0.85% | 15,754 |
| 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 |