The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 3,360.20
-32.60 (-0.96%)
Nov 6, 2026, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,399.00 | 3,401.90 | 3,314.50 | 3,360.20 | 3,360.20 | -0.96% | 4,013 |
| Nov 5, 2026 | 3,450.00 | 3,494.00 | 3,370.10 | 3,392.80 | 3,392.80 | 1.11% | 8,560 |
| Nov 4, 2026 | 3,175.40 | 3,379.70 | 3,160.00 | 3,355.50 | 3,355.50 | 5.67% | 12,077 |
| Nov 3, 2026 | 3,212.70 | 3,286.50 | 3,167.10 | 3,175.40 | 3,175.40 | -1.88% | 5,179 |
| Nov 2, 2026 | 3,181.00 | 3,249.00 | 3,160.00 | 3,236.30 | 3,236.30 | 2.41% | 6,594 |
| Oct 30, 2026 | 3,204.00 | 3,221.90 | 3,144.20 | 3,160.00 | 3,160.00 | -1.38% | 3,306 |
| Oct 29, 2026 | 3,244.00 | 3,259.80 | 3,175.30 | 3,204.10 | 3,204.10 | -0.57% | 4,965 |
| Oct 28, 2026 | 3,300.00 | 3,323.60 | 3,209.80 | 3,222.60 | 3,222.60 | -2.59% | 5,290 |
| Oct 27, 2026 | 3,271.30 | 3,350.80 | 3,271.30 | 3,308.20 | 3,308.20 | 0.35% | 5,004 |
| Oct 26, 2026 | 3,191.10 | 3,378.00 | 3,180.00 | 3,296.80 | 3,296.80 | 2.03% | 11,382 |
| Oct 23, 2026 | 3,229.00 | 3,265.00 | 3,026.60 | 3,231.10 | 3,231.10 | 0.81% | 19,033 |
| Oct 22, 2026 | 3,232.00 | 3,249.90 | 3,183.50 | 3,205.10 | 3,205.10 | -1.36% | 5,554 |
| Oct 21, 2026 | 3,408.70 | 3,408.70 | 3,232.00 | 3,249.40 | 3,249.40 | -3.52% | 6,151 |
| Oct 19, 2026 | 3,451.00 | 3,489.00 | 3,351.00 | 3,367.80 | 3,367.80 | -2.80% | 6,859 |
| Oct 16, 2026 | 3,460.10 | 3,549.00 | 3,450.00 | 3,464.80 | 3,464.80 | -0.01% | 3,835 |
| Oct 15, 2026 | 3,540.00 | 3,594.70 | 3,458.00 | 3,465.20 | 3,465.20 | -3.00% | 6,469 |
| Oct 14, 2026 | 3,517.10 | 3,671.40 | 3,505.60 | 3,572.40 | 3,572.40 | 1.49% | 10,839 |
| Oct 13, 2026 | 3,511.60 | 3,548.00 | 3,415.30 | 3,519.90 | 3,519.90 | 0.34% | 7,492 |
| Oct 12, 2026 | 3,520.10 | 3,587.40 | 3,490.00 | 3,507.80 | 3,507.80 | -0.63% | 1,877 |
| Oct 9, 2026 | 3,482.70 | 3,570.00 | 3,435.00 | 3,530.00 | 3,530.00 | 2.01% | 4,723 |
| Oct 8, 2026 | 3,551.50 | 3,587.60 | 3,450.00 | 3,460.40 | 3,460.40 | -3.38% | 5,515 |
| Oct 7, 2026 | 3,639.00 | 3,639.00 | 3,551.00 | 3,581.30 | 3,581.30 | -0.77% | 3,643 |
| Oct 6, 2026 | 3,588.10 | 3,649.70 | 3,552.10 | 3,609.00 | 3,609.00 | 2.46% | 7,282 |
| Oct 5, 2026 | 3,538.60 | 3,627.40 | 3,492.90 | 3,522.20 | 3,522.20 | -0.46% | 5,324 |
| Oct 1, 2026 | 3,680.00 | 3,681.00 | 3,500.00 | 3,538.60 | 3,538.60 | -3.09% | 11,663 |
| Sep 30, 2026 | 3,700.00 | 3,743.80 | 3,626.00 | 3,651.50 | 3,651.50 | -0.59% | 5,117 |
| Sep 29, 2026 | 3,667.60 | 3,749.90 | 3,586.20 | 3,673.30 | 3,673.30 | 0.16% | 8,027 |
| Sep 28, 2026 | 3,753.00 | 3,753.10 | 3,650.00 | 3,667.60 | 3,667.60 | -1.80% | 4,393 |
| Sep 25, 2026 | 3,715.00 | 3,745.00 | 3,675.00 | 3,734.70 | 3,734.70 | 0.48% | 4,027 |
| Sep 24, 2026 | 3,780.50 | 3,830.00 | 3,701.10 | 3,716.90 | 3,716.90 | -3.24% | 9,457 |
| Sep 23, 2026 | 3,880.60 | 3,932.80 | 3,825.30 | 3,841.20 | 3,841.20 | -0.99% | 8,069 |
| Sep 22, 2026 | 3,819.00 | 3,894.60 | 3,819.00 | 3,879.70 | 3,879.70 | 1.54% | 5,140 |
| Sep 21, 2026 | 3,833.90 | 3,859.30 | 3,801.50 | 3,820.80 | 3,820.80 | -0.01% | 4,696 |
| Sep 18, 2026 | 4,020.00 | 4,051.00 | 3,800.10 | 3,821.20 | 3,821.20 | -1.93% | 28,276 |
| Sep 17, 2026 | 3,849.60 | 3,928.90 | 3,800.00 | 3,896.40 | 3,896.40 | 1.75% | 5,835 |
| Sep 16, 2026 | 3,877.90 | 3,927.00 | 3,795.50 | 3,829.40 | 3,829.40 | -1.25% | 12,535 |
| Sep 15, 2026 | 3,980.00 | 4,037.40 | 3,832.80 | 3,877.90 | 3,877.90 | -1.95% | 10,016 |
| Sep 11, 2026 | 4,100.00 | 4,100.00 | 3,948.00 | 3,955.20 | 3,955.20 | -2.93% | 10,318 |
| Sep 10, 2026 | 4,156.20 | 4,241.90 | 4,057.10 | 4,074.50 | 4,074.50 | -1.90% | 5,995 |
| Sep 9, 2026 | 4,191.10 | 4,201.40 | 4,141.50 | 4,153.50 | 4,153.50 | -1.08% | 4,202 |
| Sep 8, 2026 | 4,197.90 | 4,260.00 | 4,178.00 | 4,198.70 | 4,198.70 | 0.21% | 4,495 |
| Sep 7, 2026 | 4,315.00 | 4,340.00 | 4,167.90 | 4,189.90 | 4,189.90 | -2.82% | 7,107 |
| Sep 4, 2026 | 4,302.00 | 4,350.00 | 4,270.10 | 4,311.70 | 4,311.70 | 0.50% | 4,863 |
| Sep 3, 2026 | 4,305.00 | 4,389.00 | 4,263.00 | 4,290.30 | 4,290.30 | -0.42% | 3,888 |
| Sep 2, 2026 | 4,321.00 | 4,340.90 | 4,260.70 | 4,308.60 | 4,308.60 | -0.38% | 4,729 |
| Sep 1, 2026 | 4,325.00 | 4,435.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.25% | 10,145 |
| Aug 31, 2026 | 4,455.00 | 4,455.10 | 4,300.00 | 4,314.40 | 4,314.40 | -3.31% | 9,878 |
| Aug 28, 2026 | 4,552.60 | 4,617.00 | 4,428.00 | 4,462.20 | 4,462.20 | -1.79% | 7,201 |
| Aug 27, 2026 | 4,555.00 | 4,625.80 | 4,515.30 | 4,543.50 | 4,543.50 | -0.63% | 7,028 |
| Aug 26, 2026 | 4,480.00 | 4,610.00 | 4,471.00 | 4,572.20 | 4,572.20 | 1.95% | 25,163 |