The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 4,124.80
+88.50 (2.19%)
Jun 4, 2026, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |