The Orissa Minerals Development Company Limited (ORISSAMINE.NS) NSE
4,068.60
-32(-0.78%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,068.60
-32(-0.78%)
Currency In INR
If you invested ₹1000 in The Orissa Minerals Development Company Limited (ORISSAMINE.NS) 10 years ago, it would be worth ₹1,995.86 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,763.86, while ₹1000 invested 1 year ago would be worth ₹736.46. This corresponds to total returns of 99.59%, 76.39%, -26.35%, respectively, with annualized returns of 7.16%, 12.01%, -26.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 4,115.7 | 4,100.6 | 4,100.6 | 4,175.9 | 4,084.1 | 9,377 |
| April 21, 2026 | 4,115.1 | 4,115.7 | 4,115.7 | 4,310 | 4,045.8 | 19,789 |
| April 20, 2026 | 4,182.7 | 4,089 | 4,089 | 4,196.9 | 4,063 | 24,549 |
| April 17, 2026 | 4,274 | 4,186.9 | 4,186.9 | 4,313.8 | 4,159.9 | 65,625 |
| April 16, 2026 | 3,859 | 4,354.4 | 4,354.4 | 4,530 | 3,836.8 | 638,900 |
| April 15, 2026 | 3,790 | 3,800.7 | 3,800.7 | 3,839 | 3,754 | 8,215 |
| April 13, 2026 | 3,670 | 3,701.2 | 3,701.2 | 3,770 | 3,525 | 7,868 |
| April 10, 2026 | 3,744 | 3,748.8 | 3,748.8 | 3,768 | 3,695 | 6,236 |
| April 09, 2026 | 3,665.2 | 3,692.3 | 3,692.3 | 3,805 | 3,661 | 8,334 |
| April 08, 2026 | 3,645 | 3,698.3 | 3,698.3 | 3,748 | 3,617.6 | 14,533 |
| April 07, 2026 | 3,488 | 3,539.9 | 3,539.9 | 3,573 | 3,440 | 15,540 |
| April 06, 2026 | 3,438 | 3,453.1 | 3,453.1 | 3,480 | 3,360 | 12,214 |
| April 02, 2026 | 3,347 | 3,372.1 | 3,372.1 | 3,399 | 3,222.2 | 14,534 |
| April 01, 2026 | 3,125.5 | 3,380.6 | 3,380.6 | 3,416.8 | 3,117.3 | 25,461 |
| March 30, 2026 | 3,250 | 3,125.5 | 3,125.5 | 3,294.3 | 3,100.5 | 19,503 |
| March 27, 2026 | 3,490.1 | 3,306.8 | 3,306.8 | 3,505 | 3,280 | 19,977 |
| March 25, 2026 | 3,440 | 3,489.5 | 3,489.5 | 3,566 | 3,426 | 18,140 |
| March 24, 2026 | 3,352.5 | 3,390.4 | 3,390.4 | 3,449.9 | 3,324.1 | 17,792 |
| March 23, 2026 | 3,584 | 3,291.3 | 3,291.3 | 3,584 | 3,262.5 | 21,276 |
| March 20, 2026 | -1 | -1 | 3,604 | -1 | -1 | 0 |
| March 19, 2026 | 3,551 | 3,450.3 | 3,450.3 | 3,630 | 3,423 | 15,193 |
| March 18, 2026 | 3,530.1 | 3,651.4 | 3,651.4 | 3,702 | 3,530.1 | 13,178 |
| March 17, 2026 | 3,504 | 3,539.7 | 3,539.7 | 3,582.4 | 3,504 | 12,290 |
| March 16, 2026 | 3,583.2 | 3,509.4 | 3,509.4 | 3,609.8 | 3,441.1 | 14,083 |
| March 13, 2026 | 3,802 | 3,592.5 | 3,592.5 | 3,840 | 3,580 | 14,320 |
| March 12, 2026 | 3,664.5 | 3,847.5 | 3,847.5 | 3,892.5 | 3,566.8 | 32,975 |
| March 11, 2026 | 3,710.2 | 3,682.8 | 3,682.8 | 3,808 | 3,662 | 10,792 |
| March 10, 2026 | 3,700.5 | 3,700.3 | 3,700.3 | 3,767.2 | 3,687 | 13,800 |
| March 09, 2026 | 3,786 | 3,678.5 | 3,678.5 | 3,786 | 3,618.2 | 12,077 |
| March 06, 2026 | 3,802.5 | 3,809.1 | 3,809.1 | 3,908.2 | 3,800 | 6,237 |
| March 05, 2026 | 3,926 | 3,862.3 | 3,862.3 | 3,926 | 3,822.8 | 6,333 |
| March 04, 2026 | -1 | -1 | 3,888.2 | -1 | -1 | 0 |
| March 02, 2026 | 4,000 | 3,977.8 | 3,977.8 | 4,071.3 | 3,929.6 | 10,293 |
| February 27, 2026 | 4,204 | 4,125.1 | 4,125.1 | 4,217.4 | 4,115 | 5,221 |
| February 26, 2026 | 4,187.9 | 4,208 | 4,208 | 4,275 | 4,161.9 | 5,886 |
| February 25, 2026 | 4,159.8 | 4,192.1 | 4,192.1 | 4,280 | 4,159.8 | 6,087 |
| February 24, 2026 | 4,178.5 | 4,151.8 | 4,151.8 | 4,196.2 | 4,117.4 | 4,330 |
| February 23, 2026 | 4,232 | 4,200.1 | 4,200.1 | 4,267 | 4,170 | 6,612 |
| February 20, 2026 | 4,190 | 4,230.5 | 4,230.5 | 4,311 | 4,189.9 | 6,592 |
| February 19, 2026 | 4,289 | 4,192.1 | 4,192.1 | 4,358 | 4,171.3 | 11,467 |
| February 18, 2026 | 4,291 | 4,247.9 | 4,247.9 | 4,372 | 4,194.1 | 13,778 |
| February 17, 2026 | 4,283.9 | 4,308.3 | 4,308.3 | 4,336.6 | 4,275 | 4,381 |
| February 16, 2026 | 4,320 | 4,293.4 | 4,293.4 | 4,369.5 | 4,275.1 | 5,422 |
| February 13, 2026 | 4,411 | 4,327.4 | 4,327.4 | 4,411.4 | 4,310 | 5,481 |
| February 12, 2026 | 4,571.7 | 4,419.6 | 4,419.6 | 4,580 | 4,402 | 13,258 |
| February 11, 2026 | 4,532.8 | 4,499 | 4,499 | 4,550 | 4,451 | 7,976 |
| February 10, 2026 | 4,570 | 4,498.3 | 4,498.3 | 4,608 | 4,487 | 9,025 |
| February 09, 2026 | 4,390 | 4,527.9 | 4,527.9 | 4,568 | 4,390 | 10,655 |
| February 06, 2026 | 4,485 | 4,386.5 | 4,386.5 | 4,491.9 | 4,364 | 12,457 |
| February 05, 2026 | 4,573.5 | 4,504.6 | 4,504.6 | 4,579.9 | 4,485.9 | 5,180 |
| February 04, 2026 | 4,475.1 | 4,557.3 | 4,557.3 | 4,638.1 | 4,475 | 12,784 |
| February 03, 2026 | 4,570 | 4,483.4 | 4,483.4 | 4,585 | 4,443.9 | 11,586 |
| February 02, 2026 | 4,404 | 4,375.7 | 4,375.7 | 4,466 | 4,280 | 10,901 |
| February 01, 2026 | 4,453 | 4,434.6 | 4,434.6 | 4,767.5 | 4,400 | 32,641 |
| January 30, 2026 | 4,625 | 4,481 | 4,481 | 4,666 | 4,475 | 11,322 |
| January 29, 2026 | 4,619.5 | 4,673.5 | 4,673.5 | 4,744.5 | 4,470 | 28,042 |
| January 28, 2026 | 4,285 | 4,630.5 | 4,630.5 | 4,711 | 4,285 | 18,865 |
| January 27, 2026 | 4,324.5 | 4,293.5 | 4,293.5 | 4,338 | 4,201 | 10,037 |
| January 23, 2026 | 4,451 | 4,328 | 4,328 | 4,478.5 | 4,260 | 8,869 |
| January 22, 2026 | 4,500 | 4,442 | 4,442 | 4,574 | 4,422 | 7,075 |