The Orissa Minerals Development Company Limited - ORISSAMINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	4,924.9	4,964.2	4,964.2	5,025.5	4,889	20,975
September 11, 2025	4,911.4	4,886	4,886	5,049	4,852	29,359
September 10, 2025	4,900	4,874.8	4,874.8	4,968.6	4,856.4	9,326
September 09, 2025	4,942.9	4,876.9	4,876.9	4,972	4,854.5	7,090
September 08, 2025	4,871.6	4,903.7	4,903.7	5,065.4	4,866.1	23,762
September 05, 2025	4,805	4,832.9	4,832.9	5,094	4,766.6	60,151
September 04, 2025	4,795	4,808.7	4,808.7	4,850.6	4,780	7,036
September 03, 2025	4,822.4	4,763	4,763	4,879	4,670.3	27,418
September 02, 2025	4,805.5	4,817.3	4,817.3	4,946	4,786.4	9,452
September 01, 2025	4,773.5	4,786.4	4,786.4	4,899	4,752.1	9,253
August 29, 2025	4,820	4,753.1	4,753.1	4,849.2	4,735.3	4,862
August 28, 2025	4,802.1	4,817.6	4,817.6	4,914.5	4,801	4,279
August 26, 2025	4,865	4,842.2	4,842.2	4,907.9	4,827.7	4,586
August 25, 2025	4,939.9	4,884.8	4,884.8	4,999.9	4,873	4,676
August 22, 2025	5,060	4,938.5	4,938.5	5,060	4,921.2	5,850
August 21, 2025	4,999.9	5,024.8	5,024.8	5,270	4,983.1	39,266
August 20, 2025	4,997.5	4,921.9	4,921.9	5,050	4,900	3,490
August 19, 2025	4,966	5,020.3	5,020.3	5,056	4,966	7,815
August 18, 2025	4,871	4,963.4	4,963.4	5,016.9	4,871	7,031
August 14, 2025	4,740.5	4,857.9	4,857.9	5,030	4,733.3	27,332
August 13, 2025	4,715.5	4,742.3	4,742.3	4,788	4,699.6	3,980
August 12, 2025	4,713.6	4,703.8	4,703.8	4,780	4,695	3,421
August 11, 2025	4,734	4,713.6	4,713.6	4,817.2	4,701.5	6,841
August 08, 2025	4,780	4,720.3	4,720.3	4,836	4,708.7	5,738
August 07, 2025	4,751	4,770.4	4,770.4	4,887	4,710.1	5,174
August 06, 2025	4,850	4,807.7	4,807.7	4,874.4	4,773.1	4,359
August 05, 2025	4,834.1	4,842.3	4,842.3	4,922.6	4,820	3,666
August 04, 2025	4,813	4,864.5	4,864.5	5,025.6	4,774.2	18,693
August 01, 2025	4,912.2	4,813.8	4,813.8	5,016	4,750.5	8,438
July 31, 2025	4,923.5	4,922.2	4,922.2	4,980	4,888.9	4,040
July 30, 2025	4,962.6	4,971.2	4,971.2	5,009.8	4,944	2,890
July 29, 2025	4,930.1	4,962.6	4,962.6	5,023.9	4,910	5,938
July 28, 2025	4,924.9	4,963.3	4,963.3	5,085.6	4,900.2	8,621
July 25, 2025	5,071	4,949.6	4,949.6	5,080	4,925	6,626
July 24, 2025	5,200	5,094.2	5,094.2	5,208.2	5,065	5,927
July 23, 2025	5,243.5	5,192.1	5,192.1	5,349	5,180	23,288
July 22, 2025	5,200	5,242	5,242	5,420	5,063.1	72,826
July 21, 2025	5,200	5,160.3	5,160.3	5,299	5,139.8	34,823
July 18, 2025	4,763	5,228.1	5,228.1	5,343.9	4,740	184,502
July 17, 2025	4,656.5	4,739.3	4,739.3	4,766	4,642.6	8,833
July 16, 2025	4,642	4,644.8	4,644.8	4,675	4,601.5	7,056
July 15, 2025	4,654	4,641.2	4,641.2	4,711	4,635	5,895
July 14, 2025	4,693.9	4,671.2	4,671.2	4,708.7	4,625	5,313
July 11, 2025	4,749	4,693.9	4,693.9	4,754.9	4,685	3,458
July 10, 2025	4,698	4,713.2	4,713.2	4,760	4,661.1	8,477
July 09, 2025	4,731.5	4,696.4	4,696.4	4,788	4,677	7,621
July 08, 2025	4,798.4	4,738.5	4,738.5	4,830.7	4,715	5,853
July 07, 2025	4,807.2	4,768.6	4,768.6	4,848	4,759	4,903
July 04, 2025	4,828	4,807.2	4,807.2	4,860	4,793	3,698
July 03, 2025	4,861	4,817.3	4,817.3	4,893.3	4,805	6,136
July 02, 2025	4,881.3	4,845.9	4,845.9	4,928	4,830.1	5,571
July 01, 2025	4,936	4,881.3	4,881.3	4,975.3	4,871.4	6,006
June 30, 2025	4,941	4,944.5	4,944.5	5,005	4,906	6,119
June 27, 2025	4,992.5	4,952	4,952	5,068	4,935	8,169
June 26, 2025	4,919.5	4,986.5	4,986.5	5,039	4,906.5	10,077
June 25, 2025	4,832	4,944	4,944	4,960.5	4,832	9,877
June 24, 2025	4,820	4,838.5	4,838.5	4,919	4,820	9,943
June 23, 2025	4,780	4,786.5	4,786.5	4,848	4,764	7,762
June 20, 2025	4,799	4,823	4,823	4,860.5	4,753	6,800
June 19, 2025	4,830	4,789.5	4,789.5	4,895.5	4,770	15,141

The Orissa Minerals Development Company Limited (ORISSAMINE.NS) NSE