The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 3,750.00
-91.20 (-2.37%)
Sep 24, 2026, 11:55 AM IST
NSE:ORISSAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,780.50 | 3,830.00 | 3,741.50 | 3,774.70 | - | -1.73% | 8,070 |
| 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 |
| Aug 25, 2026 | 4,511.90 | 4,540.30 | 4,455.20 | 4,484.60 | 4,484.60 | -0.59% | 7,671 |
| Aug 24, 2026 | 4,617.50 | 4,671.00 | 4,500.00 | 4,511.40 | 4,511.40 | -2.30% | 7,387 |
| Aug 21, 2026 | 4,630.20 | 4,780.00 | 4,574.90 | 4,617.50 | 4,617.50 | -0.73% | 15,103 |
| Aug 20, 2026 | 4,650.00 | 4,712.30 | 4,620.00 | 4,651.50 | 4,651.50 | 0.31% | 21,008 |
| Aug 19, 2026 | 4,726.60 | 4,755.00 | 4,621.00 | 4,637.00 | 4,637.00 | -2.33% | 9,382 |
| Aug 18, 2026 | 4,825.10 | 4,916.80 | 4,725.00 | 4,747.50 | 4,747.50 | -2.54% | 11,722 |
| Aug 17, 2026 | 4,895.00 | 4,923.90 | 4,844.00 | 4,871.10 | 4,871.10 | -0.25% | 12,199 |
| Aug 14, 2026 | 4,976.00 | 5,030.00 | 4,805.00 | 4,883.10 | 4,883.10 | -2.41% | 32,045 |
| Aug 13, 2026 | 4,935.00 | 5,190.00 | 4,802.00 | 5,003.70 | 5,003.70 | 3.40% | 189,174 |
| Aug 12, 2026 | 4,549.40 | 5,199.00 | 4,535.20 | 4,839.40 | 4,839.40 | 7.43% | 596,630 |
| Aug 11, 2026 | 4,450.00 | 4,530.00 | 4,422.00 | 4,504.80 | 4,504.80 | 1.22% | 9,737 |
| Aug 10, 2026 | 4,410.00 | 4,479.90 | 4,382.30 | 4,450.70 | 4,450.70 | 1.03% | 8,851 |
| Aug 7, 2026 | 4,290.30 | 4,450.00 | 4,290.30 | 4,405.20 | 4,405.20 | 1.97% | 10,411 |
| Aug 6, 2026 | 4,480.00 | 4,617.00 | 4,231.60 | 4,320.20 | 4,320.20 | -2.07% | 41,906 |
| Aug 5, 2026 | 4,350.00 | 4,500.00 | 4,300.00 | 4,411.70 | 4,411.70 | 2.41% | 25,771 |
| Aug 4, 2026 | 4,090.00 | 4,391.00 | 4,080.20 | 4,307.80 | 4,307.80 | 4.91% | 52,007 |
| Aug 3, 2026 | 4,050.00 | 4,140.00 | 4,005.00 | 4,106.30 | 4,106.30 | 3.01% | 12,037 |
| Jul 31, 2026 | 4,069.90 | 4,094.00 | 3,959.10 | 3,986.40 | 3,986.40 | -2.42% | 6,514 |
| Jul 30, 2026 | 4,010.00 | 4,160.00 | 3,989.00 | 4,085.20 | 4,085.20 | 1.20% | 16,934 |
| Jul 29, 2026 | 4,100.00 | 4,200.00 | 4,001.00 | 4,036.90 | 4,036.90 | 7.03% | 152,433 |
| Jul 28, 2026 | 3,799.00 | 3,947.30 | 3,757.00 | 3,771.80 | 3,771.80 | 1.58% | 16,895 |
| Jul 27, 2026 | 3,730.00 | 3,784.70 | 3,702.00 | 3,713.30 | 3,713.30 | -0.90% | 4,123 |
| Jul 24, 2026 | 3,669.90 | 3,782.00 | 3,551.00 | 3,747.00 | 3,747.00 | 2.70% | 9,339 |
| Jul 23, 2026 | 3,732.50 | 3,732.50 | 3,636.20 | 3,648.50 | 3,648.50 | -2.74% | 5,114 |
| Jul 22, 2026 | 3,732.90 | 3,774.30 | 3,680.00 | 3,751.20 | 3,751.20 | 0.72% | 6,041 |
| Jul 21, 2026 | 3,703.20 | 3,750.00 | 3,696.50 | 3,724.20 | 3,724.20 | 0.57% | 2,749 |
| Jul 20, 2026 | 3,708.00 | 3,720.00 | 3,668.10 | 3,703.10 | 3,703.10 | 0.13% | 2,551 |
| Jul 17, 2026 | 3,710.00 | 3,723.90 | 3,663.00 | 3,698.20 | 3,698.20 | -0.46% | 4,299 |
| Jul 16, 2026 | 3,748.00 | 3,757.20 | 3,705.20 | 3,715.30 | 3,715.30 | -0.52% | 2,612 |