The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 3,736.70
+33.60 (0.91%)
Jul 21, 2026, 12:38 PM IST
NSE:ORISSAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,703.20 | 3,718.80 | 3,696.50 | 3,713.00 | - | 0.27% | 164 |
| 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 |
| Jul 15, 2026 | 3,754.00 | 3,773.70 | 3,703.00 | 3,734.90 | 3,734.90 | - | 3,233 |
| Jul 14, 2026 | 3,784.30 | 3,842.90 | 3,699.10 | 3,734.90 | 3,734.90 | -1.31% | 7,091 |
| Jul 13, 2026 | 3,792.00 | 3,819.30 | 3,737.00 | 3,784.30 | 3,784.30 | -0.10% | 6,057 |
| Jul 10, 2026 | 3,810.10 | 3,860.00 | 3,765.30 | 3,788.20 | 3,788.20 | 0.59% | 8,042 |
| Jul 9, 2026 | 3,799.00 | 3,849.50 | 3,750.00 | 3,765.90 | 3,765.90 | -0.36% | 4,295 |
| Jul 8, 2026 | 3,842.40 | 3,910.60 | 3,750.00 | 3,779.50 | 3,779.50 | -1.89% | 8,271 |
| Jul 7, 2026 | 3,940.00 | 3,940.00 | 3,839.20 | 3,852.40 | 3,852.40 | -1.36% | 4,476 |
| Jul 6, 2026 | 3,963.00 | 3,963.00 | 3,890.00 | 3,905.60 | 3,905.60 | -0.48% | 4,106 |
| Jul 3, 2026 | 3,989.30 | 4,050.00 | 3,888.00 | 3,924.50 | 3,924.50 | -1.23% | 10,324 |
| Jul 2, 2026 | 3,976.00 | 4,046.00 | 3,933.10 | 3,973.40 | 3,973.40 | -0.55% | 4,330 |
| Jul 1, 2026 | 4,059.60 | 4,088.90 | 3,972.00 | 3,995.20 | 3,995.20 | -0.41% | 7,969 |
| Jun 30, 2026 | 3,869.00 | 4,028.90 | 3,869.00 | 4,011.70 | 4,011.70 | 3.92% | 7,349 |
| Jun 29, 2026 | 3,929.80 | 3,959.90 | 3,840.00 | 3,860.30 | 3,860.30 | -1.77% | 7,096 |
| Jun 25, 2026 | 3,999.90 | 4,043.60 | 3,900.00 | 3,929.80 | 3,929.80 | -1.56% | 7,956 |
| Jun 24, 2026 | 4,010.50 | 4,066.60 | 3,970.00 | 3,992.20 | 3,992.20 | -0.46% | 5,697 |
| Jun 23, 2026 | 4,161.00 | 4,161.00 | 3,993.10 | 4,010.50 | 4,010.50 | -2.60% | 14,085 |
| Jun 22, 2026 | 4,161.00 | 4,190.00 | 4,100.00 | 4,117.50 | 4,117.50 | -0.02% | 5,541 |
| Jun 19, 2026 | 4,210.10 | 4,210.10 | 4,086.10 | 4,118.20 | 4,118.20 | -2.26% | 17,145 |
| Jun 18, 2026 | 4,260.00 | 4,294.00 | 4,180.10 | 4,213.60 | 4,213.60 | -1.04% | 7,563 |
| Jun 17, 2026 | 4,183.50 | 4,387.00 | 4,123.00 | 4,258.00 | 4,258.00 | 2.79% | 27,438 |
| Jun 16, 2026 | 4,017.50 | 4,192.00 | 4,011.00 | 4,142.40 | 4,142.40 | 3.11% | 20,789 |
| Jun 15, 2026 | 4,122.00 | 4,125.00 | 3,983.00 | 4,017.50 | 4,017.50 | -0.01% | 5,373 |
| Jun 12, 2026 | 3,881.00 | 4,039.00 | 3,881.00 | 4,018.00 | 4,018.00 | 4.25% | 5,945 |
| Jun 11, 2026 | 3,948.10 | 3,948.50 | 3,840.00 | 3,854.10 | 3,854.10 | -2.39% | 3,937 |
| Jun 10, 2026 | 3,999.00 | 4,044.70 | 3,926.00 | 3,948.50 | 3,948.50 | -1.28% | 4,117 |
| Jun 9, 2026 | 3,985.00 | 4,010.00 | 3,950.00 | 3,999.80 | 3,999.80 | 0.96% | 5,034 |
| Jun 8, 2026 | 4,055.10 | 4,061.50 | 3,948.30 | 3,961.80 | 3,961.80 | -2.82% | 5,408 |
| Jun 5, 2026 | 4,102.00 | 4,193.90 | 4,050.00 | 4,076.70 | 4,076.70 | -1.17% | 4,663 |
| Jun 4, 2026 | 4,038.30 | 4,185.40 | 4,036.50 | 4,124.80 | 4,124.80 | 2.19% | 13,170 |
| Jun 3, 2026 | 4,051.20 | 4,103.60 | 3,979.60 | 4,036.30 | 4,036.30 | -0.75% | 6,633 |
| Jun 2, 2026 | 4,006.20 | 4,095.00 | 3,971.60 | 4,066.60 | 4,066.60 | 1.51% | 3,657 |
| Jun 1, 2026 | 4,125.20 | 4,140.00 | 4,000.00 | 4,006.20 | 4,006.20 | -2.24% | 6,402 |
| May 29, 2026 | 4,150.10 | 4,187.50 | 4,071.00 | 4,097.90 | 4,097.90 | -0.72% | 4,002 |
| May 27, 2026 | 4,090.00 | 4,208.90 | 4,090.00 | 4,127.50 | 4,127.50 | 0.28% | 7,853 |
| May 26, 2026 | 4,080.00 | 4,220.00 | 4,059.20 | 4,115.80 | 4,115.80 | 0.91% | 10,706 |
| May 25, 2026 | 4,058.70 | 4,130.00 | 4,058.60 | 4,078.60 | 4,078.60 | 0.49% | 5,031 |
| May 22, 2026 | 4,046.90 | 4,086.70 | 4,035.00 | 4,058.70 | 4,058.70 | -0.51% | 3,690 |
| May 21, 2026 | 4,099.10 | 4,143.70 | 4,040.00 | 4,079.60 | 4,079.60 | 0.83% | 6,391 |
| May 20, 2026 | 4,006.60 | 4,068.70 | 3,987.50 | 4,045.90 | 4,045.90 | -0.53% | 3,774 |
| May 19, 2026 | 4,051.00 | 4,095.00 | 4,004.10 | 4,067.60 | 4,067.60 | 1.46% | 4,764 |
| May 18, 2026 | 4,054.00 | 4,090.00 | 3,920.40 | 4,009.00 | 4,009.00 | -1.85% | 11,833 |
| May 15, 2026 | 4,214.90 | 4,240.50 | 4,063.00 | 4,084.60 | 4,084.60 | -3.30% | 8,840 |
| May 14, 2026 | 4,198.70 | 4,334.10 | 4,198.70 | 4,224.10 | 4,224.10 | 1.32% | 15,564 |
| May 13, 2026 | 4,113.10 | 4,277.10 | 4,080.50 | 4,168.90 | 4,168.90 | 1.82% | 16,678 |
| May 12, 2026 | 4,299.00 | 4,299.00 | 4,070.00 | 4,094.20 | 4,094.20 | -4.58% | 11,695 |
| May 11, 2026 | 4,284.00 | 4,365.00 | 4,225.00 | 4,290.70 | 4,290.70 | -0.30% | 15,146 |