The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 4,295.00
-8.80 (-0.20%)
May 11, 2026, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,284.00 | 4,350.00 | 4,225.00 | 4,345.00 | - | 0.96% | 10,740 |
| May 8, 2026 | 4,250.00 | 4,478.10 | 4,220.30 | 4,303.80 | 4,303.80 | 1.00% | 37,048 |
| May 7, 2026 | 4,232.60 | 4,371.90 | 4,220.50 | 4,261.30 | 4,261.30 | 0.90% | 12,493 |
| May 6, 2026 | 4,239.00 | 4,249.40 | 4,150.00 | 4,223.30 | 4,223.30 | 1.05% | 7,387 |
| May 5, 2026 | 4,215.00 | 4,287.90 | 4,141.70 | 4,179.40 | 4,179.40 | -0.92% | 7,410 |
| May 4, 2026 | 4,290.00 | 4,321.20 | 4,173.60 | 4,218.20 | 4,218.20 | -0.69% | 12,455 |
| Apr 30, 2026 | 4,310.10 | 4,331.90 | 4,206.40 | 4,247.70 | 4,247.70 | -2.16% | 9,500 |
| Apr 29, 2026 | 4,275.00 | 4,449.00 | 4,183.00 | 4,341.50 | 4,341.50 | 3.27% | 62,695 |
| Apr 28, 2026 | 4,095.70 | 4,370.00 | 4,068.00 | 4,204.10 | 4,204.10 | 3.26% | 45,592 |
| Apr 27, 2026 | 3,997.80 | 4,109.30 | 3,997.80 | 4,071.40 | 4,071.40 | 2.19% | 11,514 |
| Apr 24, 2026 | 4,103.00 | 4,111.90 | 3,950.00 | 3,984.20 | 3,984.20 | -2.07% | 7,691 |
| Apr 23, 2026 | 4,100.00 | 4,118.90 | 4,033.00 | 4,068.60 | 4,068.60 | -0.78% | 9,933 |
| Apr 22, 2026 | 4,115.70 | 4,175.90 | 4,084.10 | 4,100.60 | 4,100.60 | -0.37% | 9,377 |
| Apr 21, 2026 | 4,115.10 | 4,310.00 | 4,045.80 | 4,115.70 | 4,115.70 | 0.65% | 19,784 |
| Apr 20, 2026 | 4,182.70 | 4,196.90 | 4,063.00 | 4,089.00 | 4,089.00 | -2.34% | 24,549 |
| Apr 17, 2026 | 4,274.00 | 4,313.80 | 4,159.90 | 4,186.90 | 4,186.90 | -3.85% | 65,597 |
| Apr 16, 2026 | 3,859.00 | 4,530.00 | 3,836.80 | 4,354.40 | 4,354.40 | 14.57% | 638,900 |
| Apr 15, 2026 | 3,790.00 | 3,839.00 | 3,754.00 | 3,800.70 | 3,800.70 | 2.69% | 8,203 |
| Apr 13, 2026 | 3,670.00 | 3,770.00 | 3,525.00 | 3,701.20 | 3,701.20 | -1.27% | 7,865 |
| Apr 10, 2026 | 3,744.00 | 3,768.00 | 3,695.00 | 3,748.80 | 3,748.80 | 1.53% | 6,270 |
| Apr 9, 2026 | 3,665.20 | 3,805.00 | 3,661.00 | 3,692.30 | 3,692.30 | -0.16% | 8,331 |
| Apr 8, 2026 | 3,645.00 | 3,748.00 | 3,617.60 | 3,698.30 | 3,698.30 | 4.47% | 14,484 |
| Apr 7, 2026 | 3,488.00 | 3,573.00 | 3,440.00 | 3,539.90 | 3,539.90 | 2.51% | 15,527 |
| Apr 6, 2026 | 3,438.00 | 3,480.00 | 3,360.00 | 3,453.10 | 3,453.10 | 2.40% | 12,214 |
| Apr 2, 2026 | 3,347.00 | 3,399.00 | 3,222.20 | 3,372.10 | 3,372.10 | -0.25% | 14,533 |
| Apr 1, 2026 | 3,125.50 | 3,416.80 | 3,117.30 | 3,380.60 | 3,380.60 | 8.16% | 25,538 |
| Mar 30, 2026 | 3,250.00 | 3,294.30 | 3,100.50 | 3,125.50 | 3,125.50 | -5.48% | 19,503 |
| Mar 27, 2026 | 3,490.10 | 3,505.00 | 3,280.00 | 3,306.80 | 3,306.80 | -5.24% | 19,967 |
| Mar 25, 2026 | 3,440.00 | 3,566.00 | 3,426.00 | 3,489.50 | 3,489.50 | 2.92% | 18,125 |
| Mar 24, 2026 | 3,352.50 | 3,449.90 | 3,324.10 | 3,390.40 | 3,390.40 | 3.01% | 17,789 |
| Mar 23, 2026 | 3,584.00 | 3,584.00 | 3,262.50 | 3,291.30 | 3,291.30 | -8.68% | 21,271 |
| Mar 20, 2026 | 3,502.10 | 3,785.90 | 3,480.30 | 3,604.00 | 3,604.00 | 4.45% | 39,160 |
| Mar 19, 2026 | 3,551.00 | 3,630.00 | 3,423.00 | 3,450.30 | 3,450.30 | -5.51% | 15,193 |
| Mar 18, 2026 | 3,530.10 | 3,702.00 | 3,530.10 | 3,651.40 | 3,651.40 | 3.16% | 13,178 |
| Mar 17, 2026 | 3,504.00 | 3,582.40 | 3,504.00 | 3,539.70 | 3,539.70 | 0.86% | 12,282 |
| Mar 16, 2026 | 3,583.20 | 3,609.80 | 3,441.10 | 3,509.40 | 3,509.40 | -2.31% | 14,014 |
| Mar 13, 2026 | 3,802.00 | 3,840.00 | 3,580.00 | 3,592.50 | 3,592.50 | -6.63% | 14,325 |
| Mar 12, 2026 | 3,664.50 | 3,892.50 | 3,566.80 | 3,847.50 | 3,847.50 | 4.47% | 32,970 |
| Mar 11, 2026 | 3,710.20 | 3,808.00 | 3,662.00 | 3,682.80 | 3,682.80 | -0.47% | 10,788 |
| Mar 10, 2026 | 3,700.50 | 3,767.20 | 3,687.00 | 3,700.30 | 3,700.30 | 0.59% | 13,800 |
| Mar 9, 2026 | 3,786.00 | 3,786.00 | 3,618.20 | 3,678.50 | 3,678.50 | -3.43% | 12,077 |
| Mar 6, 2026 | 3,802.50 | 3,908.20 | 3,800.00 | 3,809.10 | 3,809.10 | -1.38% | 6,215 |
| Mar 5, 2026 | 3,926.00 | 3,926.00 | 3,822.80 | 3,862.30 | 3,862.30 | -0.67% | 6,333 |
| Mar 4, 2026 | 3,969.90 | 3,969.90 | 3,856.90 | 3,888.20 | 3,888.20 | -2.25% | 6,080 |
| Mar 2, 2026 | 4,000.00 | 4,071.30 | 3,929.60 | 3,977.80 | 3,977.80 | -3.57% | 10,290 |
| Feb 27, 2026 | 4,204.00 | 4,217.40 | 4,115.00 | 4,125.10 | 4,125.10 | -1.97% | 5,214 |
| Feb 26, 2026 | 4,187.90 | 4,275.00 | 4,161.90 | 4,208.00 | 4,208.00 | 0.38% | 5,886 |
| Feb 25, 2026 | 4,159.80 | 4,280.00 | 4,159.80 | 4,192.10 | 4,192.10 | 0.97% | 6,027 |
| Feb 24, 2026 | 4,178.50 | 4,196.20 | 4,117.40 | 4,151.80 | 4,151.80 | -1.15% | 4,330 |
| Feb 23, 2026 | 4,232.00 | 4,267.00 | 4,170.00 | 4,200.10 | 4,200.10 | -0.72% | 6,612 |