The Orissa Minerals Development Company Limited (ORISSAMINE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ORISSAMINE.NS Historical Return
If you invested ₹1000 in The Orissa Minerals Development Company Limited (ORISSAMINE.NS) 10 years ago, it would be worth ₹1,803.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,299.26, while ₹1000 invested 1 year ago would be worth ₹819.49. This corresponds to total returns of 80.33%, 29.93%, -18.05%, respectively, with annualized returns of 6.07%, 5.37%, -18.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ORISSAMINE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,069.9 | 3,986.4 | 3,986.4 | 4,094 | 3,959.1 | 6,522 |
| July 30, 2026 | 4,010 | 4,085.2 | 4,085.2 | 4,160 | 3,989 | 16,934 |
| July 29, 2026 | 4,100 | 4,036.9 | 4,036.9 | 4,200 | 4,001 | 152,433 |
| July 28, 2026 | 3,799 | 3,771.8 | 3,771.8 | 3,947.3 | 3,757 | 16,895 |
| July 27, 2026 | 3,730 | 3,713.3 | 3,713.3 | 3,784.7 | 3,702 | 4,126 |
| July 23, 2026 | 3,732.5 | 3,648.5 | 3,648.5 | 3,732.5 | 3,636.2 | 5,120 |
| July 22, 2026 | 3,732.9 | 3,751.2 | 3,751.2 | 3,774.3 | 3,680 | 6,043 |
| July 21, 2026 | 3,703.2 | 3,724.2 | 3,724.2 | 3,750 | 3,696.5 | 2,749 |
| July 20, 2026 | 3,708 | 3,703.1 | 3,703.1 | 3,720 | 3,668.1 | 2,556 |
| July 17, 2026 | 3,710 | 3,698.2 | 3,698.2 | 3,723.9 | 3,663 | 4,302 |
| July 16, 2026 | 3,748 | 3,715.3 | 3,715.3 | 3,757.2 | 3,705.2 | 2,613 |
| July 15, 2026 | 3,754 | 3,734.9 | 3,734.9 | 3,773.7 | 3,703 | 3,233 |
| July 14, 2026 | 3,784.3 | 3,734.9 | 3,734.9 | 3,842.9 | 3,699.1 | 7,092 |
| July 13, 2026 | 3,792 | 3,784.3 | 3,784.3 | 3,819.3 | 3,737 | 6,138 |
| July 10, 2026 | 3,810.1 | 3,788.2 | 3,788.2 | 3,860 | 3,765.3 | 8,043 |
| July 09, 2026 | 3,799 | 3,765.9 | 3,765.9 | 3,849.5 | 3,750 | 4,298 |
| July 08, 2026 | 3,842.4 | 3,779.5 | 3,779.5 | 3,910.6 | 3,750 | 8,271 |
| July 07, 2026 | 3,940 | 3,852.4 | 3,852.4 | 3,940 | 3,839.2 | 4,477 |
| July 06, 2026 | 3,963 | 3,905.6 | 3,905.6 | 3,963 | 3,890 | 4,127 |
| July 03, 2026 | 3,989.3 | 3,924.5 | 3,924.5 | 4,050 | 3,888 | 10,334 |
| July 02, 2026 | 3,976 | 3,973.4 | 3,973.4 | 4,046 | 3,933.1 | 4,472 |
| July 01, 2026 | 4,059.6 | 3,995.2 | 3,995.2 | 4,088.9 | 3,972 | 7,969 |
| June 30, 2026 | 3,869 | 4,011.7 | 4,011.7 | 4,028.9 | 3,869 | 7,349 |
| June 29, 2026 | 3,929.8 | 3,860.3 | 3,860.3 | 3,959.9 | 3,840 | 7,096 |
| June 25, 2026 | 3,999.9 | 3,929.8 | 3,929.8 | 4,043.6 | 3,900 | 7,978 |
| June 24, 2026 | 4,010.5 | 3,992.2 | 3,992.2 | 4,066.6 | 3,970 | 5,700 |
| June 23, 2026 | 4,161 | 4,010.5 | 4,010.5 | 4,161 | 3,993.1 | 14,086 |
| June 22, 2026 | 4,161 | 4,117.5 | 4,117.5 | 4,190 | 4,100 | 5,541 |
| June 19, 2026 | 4,210.1 | 4,118.2 | 4,118.2 | 4,210.1 | 4,086.1 | 17,145 |
| June 18, 2026 | 4,260 | 4,213.6 | 4,213.6 | 4,294 | 4,180.1 | 7,563 |
| June 17, 2026 | 4,183.5 | 4,258 | 4,258 | 4,387 | 4,123 | 27,451 |
| June 16, 2026 | 4,017.5 | 4,142.4 | 4,142.4 | 4,192 | 4,011 | 20,793 |
| June 15, 2026 | 4,122 | 4,017.5 | 4,017.5 | 4,125 | 3,983 | 5,373 |
| June 12, 2026 | 3,881 | 4,018 | 4,018 | 4,039 | 3,881 | 5,945 |
| June 11, 2026 | 3,948.1 | 3,854.1 | 3,854.1 | 3,948.5 | 3,840 | 3,937 |
| June 10, 2026 | 3,999 | 3,948.5 | 3,948.5 | 4,044.7 | 3,926 | 4,117 |
| June 09, 2026 | 3,985 | 3,999.8 | 3,999.8 | 4,010 | 3,950 | 5,034 |
| June 08, 2026 | 4,055.1 | 3,961.8 | 3,961.8 | 4,061.5 | 3,948.3 | 5,410 |
| June 05, 2026 | 4,102 | 4,076.7 | 4,076.7 | 4,193.9 | 4,050 | 4,663 |
| June 04, 2026 | 4,038.3 | 4,124.8 | 4,124.8 | 4,185.4 | 4,036.5 | 13,210 |
| June 03, 2026 | 4,051.2 | 4,036.3 | 4,036.3 | 4,103.6 | 3,979.6 | 6,633 |
| June 02, 2026 | 4,006.2 | 4,066.6 | 4,066.6 | 4,095 | 3,971.6 | 3,657 |
| June 01, 2026 | 4,125.2 | 4,006.2 | 4,006.2 | 4,140 | 4,000 | 6,402 |
| May 29, 2026 | 4,150.1 | 4,097.9 | 4,097.9 | 4,187.5 | 4,071 | 4,002 |
| May 27, 2026 | 4,090 | 4,127.5 | 4,127.5 | 4,208.9 | 4,090 | 7,853 |
| May 26, 2026 | 4,080 | 4,115.8 | 4,115.8 | 4,220 | 4,059.2 | 10,727 |
| May 25, 2026 | 4,058.7 | 4,078.6 | 4,078.6 | 4,130 | 4,058.6 | 5,031 |
| May 22, 2026 | 4,046.9 | 4,058.7 | 4,058.7 | 4,086.7 | 4,035 | 3,702 |
| May 21, 2026 | 4,099.1 | 4,079.6 | 4,079.6 | 4,143.7 | 4,040 | 6,871 |
| May 20, 2026 | 4,006.6 | 4,045.9 | 4,045.9 | 4,068.7 | 3,987.5 | 3,774 |
| May 19, 2026 | 4,051 | 4,067.6 | 4,067.6 | 4,095 | 4,004.1 | 4,765 |
| May 18, 2026 | 4,054 | 4,009 | 4,009 | 4,090 | 3,920.4 | 11,837 |
| May 15, 2026 | 4,214.9 | 4,084.6 | 4,084.6 | 4,240.5 | 4,063 | 8,841 |
| May 14, 2026 | 4,198.7 | 4,224.1 | 4,224.1 | 4,334.1 | 4,198.7 | 15,569 |
| May 13, 2026 | 4,113.1 | 4,168.9 | 4,168.9 | 4,277.1 | 4,080.5 | 16,678 |
| May 12, 2026 | 4,299 | 4,094.2 | 4,094.2 | 4,299 | 4,070 | 11,646 |
| May 11, 2026 | 4,284 | 4,290.7 | 4,290.7 | 4,365 | 4,225 | 15,148 |
| May 08, 2026 | 4,250 | 4,303.8 | 4,303.8 | 4,478.1 | 4,220.3 | 37,046 |
| May 07, 2026 | 4,232.6 | 4,261.3 | 4,261.3 | 4,371.9 | 4,220.5 | 12,510 |
| May 06, 2026 | 4,239 | 4,223.3 | 4,223.3 | 4,249.4 | 4,150 | 7,389 |
AD
