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

4,620.30

-196.8(-4.09%)

Updated at September 29 02:49PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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