The Orissa Minerals Development Company Limited (NSE:ORISSAMINE)
India · Delayed Price · Currency is INR 3,372.10
-8.50 (-0.25%)
Apr 2, 2026, 3:29 PM IST
NSE:ORISSAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 4,190.00 | 4,311.00 | 4,189.90 | 4,230.50 | 4,230.50 | 0.92% | 6,592 |
| Feb 19, 2026 | 4,289.00 | 4,358.00 | 4,171.30 | 4,192.10 | 4,192.10 | -1.31% | 11,467 |
| Feb 18, 2026 | 4,291.00 | 4,372.00 | 4,194.10 | 4,247.90 | 4,247.90 | -1.40% | 13,778 |
| Feb 17, 2026 | 4,283.90 | 4,336.60 | 4,275.00 | 4,308.30 | 4,308.30 | 0.35% | 4,381 |
| Feb 16, 2026 | 4,320.00 | 4,369.50 | 4,275.10 | 4,293.40 | 4,293.40 | -0.79% | 5,351 |
| Feb 13, 2026 | 4,411.00 | 4,411.40 | 4,310.00 | 4,327.40 | 4,327.40 | -2.09% | 5,468 |
| Feb 12, 2026 | 4,571.70 | 4,580.00 | 4,402.00 | 4,419.60 | 4,419.60 | -1.76% | 13,258 |
| Feb 11, 2026 | 4,532.80 | 4,550.00 | 4,451.00 | 4,499.00 | 4,499.00 | 0.02% | 7,975 |
| Feb 10, 2026 | 4,570.00 | 4,608.00 | 4,487.00 | 4,498.30 | 4,498.30 | -0.65% | 8,875 |
| Feb 9, 2026 | 4,390.00 | 4,568.00 | 4,390.00 | 4,527.90 | 4,527.90 | 3.22% | 10,655 |
| Feb 6, 2026 | 4,485.00 | 4,491.90 | 4,364.00 | 4,386.50 | 4,386.50 | -2.62% | 12,381 |
| Feb 5, 2026 | 4,573.50 | 4,579.90 | 4,485.90 | 4,504.60 | 4,504.60 | -1.16% | 5,156 |
| Feb 4, 2026 | 4,475.10 | 4,638.10 | 4,475.00 | 4,557.30 | 4,557.30 | 1.65% | 12,784 |
| Feb 3, 2026 | 4,570.00 | 4,585.00 | 4,443.90 | 4,483.40 | 4,483.40 | 2.46% | 11,586 |
| Feb 2, 2026 | 4,404.00 | 4,466.00 | 4,280.00 | 4,375.70 | 4,375.70 | -1.33% | 10,901 |
| Feb 1, 2026 | 4,453.00 | 4,767.50 | 4,400.00 | 4,434.60 | 4,434.60 | -1.04% | 32,641 |
| Jan 30, 2026 | 4,625.00 | 4,666.00 | 4,475.00 | 4,481.00 | 4,481.00 | -4.12% | 11,322 |
| Jan 29, 2026 | 4,619.50 | 4,744.50 | 4,470.00 | 4,673.50 | 4,673.50 | 0.93% | 28,030 |
| Jan 28, 2026 | 4,285.00 | 4,711.00 | 4,285.00 | 4,630.50 | 4,630.50 | 7.85% | 18,861 |
| Jan 27, 2026 | 4,324.50 | 4,338.00 | 4,201.00 | 4,293.50 | 4,293.50 | -0.80% | 10,013 |
| Jan 23, 2026 | 4,451.00 | 4,478.50 | 4,260.00 | 4,328.00 | 4,328.00 | -2.57% | 8,869 |
| Jan 22, 2026 | 4,500.00 | 4,574.00 | 4,422.00 | 4,442.00 | 4,442.00 | 0.32% | 7,075 |
| Jan 21, 2026 | 4,555.00 | 4,582.50 | 4,381.00 | 4,428.00 | 4,428.00 | -3.58% | 19,490 |
| Jan 20, 2026 | 4,840.00 | 4,840.00 | 4,550.00 | 4,592.50 | 4,592.50 | -3.33% | 9,294 |