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 ₹1,836.95 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,325.78, while ₹1000 invested 1 year ago would be worth ₹796.74. This corresponds to total returns of 83.69%, 32.58%, -20.33%, respectively, with annualized returns of 6.27%, 5.8%, -20.33%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,100 | 3,955.2 | 3,955.2 | 4,100 | 3,948 | 10,318 |
| September 10, 2026 | 4,156.2 | 4,074.5 | 4,074.5 | 4,241.9 | 4,057.1 | 5,996 |
| September 09, 2026 | 4,191.1 | 4,153.5 | 4,153.5 | 4,201.4 | 4,141.5 | 4,202 |
| September 08, 2026 | 4,197.9 | 4,198.7 | 4,198.7 | 4,260 | 4,178 | 4,495 |
| September 07, 2026 | 4,315 | 4,189.9 | 4,189.9 | 4,340 | 4,167.9 | 7,107 |
| September 04, 2026 | 4,302 | 4,311.7 | 4,311.7 | 4,350 | 4,270.1 | 4,863 |
| September 03, 2026 | 4,305 | 4,290.3 | 4,290.3 | 4,389 | 4,263 | 3,888 |
| September 02, 2026 | 4,321 | 4,308.6 | 4,308.6 | 4,340.9 | 4,260.7 | 4,730 |
| September 01, 2026 | 4,325 | 4,325 | 4,325 | 4,435 | 4,300 | 10,145 |
| August 31, 2026 | 4,455 | 4,314.4 | 4,314.4 | 4,455.1 | 4,300 | 9,878 |
| August 28, 2026 | 4,552.6 | 4,462.2 | 4,462.2 | 4,617 | 4,428 | 7,201 |
| August 27, 2026 | 4,555 | 4,543.5 | 4,543.5 | 4,625.8 | 4,515.3 | 7,028 |
| August 26, 2026 | 4,480 | 4,572.2 | 4,572.2 | 4,610 | 4,471 | 25,163 |
| August 25, 2026 | 4,511.9 | 4,484.6 | 4,484.6 | 4,540.3 | 4,455.2 | 7,678 |
| August 24, 2026 | 4,617.5 | 4,511.4 | 4,511.4 | 4,671 | 4,500 | 7,387 |
| August 21, 2026 | 4,630.2 | 4,617.5 | 4,617.5 | 4,780 | 4,574.9 | 15,118 |
| August 20, 2026 | 4,650 | 4,651.5 | 4,651.5 | 4,712.3 | 4,620 | 21,022 |
| August 19, 2026 | 4,726.6 | 4,637 | 4,637 | 4,755 | 4,621 | 9,382 |
| August 18, 2026 | 4,825.1 | 4,747.5 | 4,747.5 | 4,916.8 | 4,725 | 11,722 |
| August 17, 2026 | 4,895 | 4,871.1 | 4,871.1 | 4,923.9 | 4,844 | 12,201 |
| August 14, 2026 | 4,976 | 4,883.1 | 4,883.1 | 5,030 | 4,805 | 32,045 |
| August 13, 2026 | 4,935 | 5,003.7 | 5,003.7 | 5,190 | 4,802 | 189,174 |
| August 12, 2026 | 4,549.4 | 4,839.4 | 4,839.4 | 5,199 | 4,535.2 | 596,642 |
| August 11, 2026 | 4,450 | 4,504.8 | 4,504.8 | 4,530 | 4,422 | 9,792 |
| August 10, 2026 | 4,410 | 4,450.7 | 4,450.7 | 4,479.9 | 4,382.3 | 8,856 |
| August 07, 2026 | 4,290.3 | 4,405.2 | 4,405.2 | 4,450 | 4,290.3 | 10,413 |
| August 06, 2026 | 4,480 | 4,320.2 | 4,320.2 | 4,617 | 4,231.6 | 41,933 |
| August 05, 2026 | 4,350 | 4,411.7 | 4,411.7 | 4,500 | 4,300 | 25,780 |
| August 04, 2026 | 4,090 | 4,307.8 | 4,307.8 | 4,391 | 4,080.2 | 52,007 |
| August 03, 2026 | 4,050 | 4,106.3 | 4,106.3 | 4,140 | 4,005 | 12,061 |
| 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 |
AD
