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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	5,363.5	5,429.8	5,429.8	5,544	5,341.1	33,960
October 28, 2025	5,424.9	5,338.3	5,338.3	5,430	5,281.1	9,237
October 27, 2025	5,440	5,408.4	5,408.4	5,440	5,325	10,071
October 24, 2025	5,280.2	5,402.4	5,402.4	5,455	5,256.8	26,699
October 23, 2025	5,468.3	5,280.2	5,280.2	5,468.3	5,260.1	11,837
October 21, 2025	5,350	5,385.2	5,385.2	5,440	5,345.5	3,688
October 20, 2025	5,321	5,336.2	5,336.2	5,400	5,210.5	12,433
October 17, 2025	5,321.5	5,268.4	5,268.4	5,331	5,227	8,680
October 16, 2025	5,418.4	5,306.4	5,306.4	5,424.6	5,280	10,302
October 15, 2025	5,335	5,370.4	5,370.4	5,479	5,266	26,030
October 14, 2025	5,439	5,303.9	5,303.9	5,619.2	5,272.2	32,160
October 13, 2025	5,578	5,425.8	5,425.8	5,589	5,380.1	24,160
October 10, 2025	5,675	5,574.4	5,574.4	5,775	5,553	26,452
October 09, 2025	5,647	5,625.4	5,625.4	5,775	5,570	42,433
October 08, 2025	5,633	5,647	5,647	5,799.9	5,568.2	58,650
October 07, 2025	5,800.1	5,652.1	5,652.1	5,828.4	5,557.5	48,641
October 06, 2025	5,770	5,800	5,800	6,138.9	5,702	268,617
October 03, 2025	4,765	5,656.7	5,656.7	5,694.8	4,752.2	384,042
October 01, 2025	4,700	4,745.7	4,745.7	4,770	4,658.4	8,734
September 30, 2025	4,680	4,668.3	4,668.3	4,784.9	4,629.2	10,166
September 29, 2025	4,820	4,661.5	4,661.5	4,868.6	4,611	32,161
September 26, 2025	4,956	4,817.1	4,817.1	4,956	4,800	12,615
September 25, 2025	5,010	4,941.9	4,941.9	5,089.7	4,924	13,343
September 24, 2025	5,110	4,994.4	4,994.4	5,198	4,975.6	21,611
September 23, 2025	4,846	5,128.6	5,128.6	5,247	4,812.5	97,178
September 22, 2025	4,900.4	4,842.5	4,842.5	4,958.8	4,812.2	9,166
September 19, 2025	4,928.4	4,871.8	4,871.8	4,966	4,850.1	8,356
September 18, 2025	4,918	4,864.1	4,864.1	4,944	4,781.6	15,754
September 17, 2025	4,918	4,906	4,906	4,978	4,891	6,205
September 16, 2025	4,982.7	4,907.6	4,907.6	4,982.7	4,890	4,893
September 15, 2025	5,004.5	4,933.4	4,933.4	5,045	4,900	7,836
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

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