The Orissa Minerals Development Company Limited (ORISSAMINE.NS) NSE
3,592.50
-255(-6.63%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,592.50
-255(-6.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 | 0 | 4,311 | 4,189.9 | 6,592 |
| February 19, 2026 | 4,289 | 4,192.1 | 0 | 4,358 | 4,171.3 | 11,467 |
| February 18, 2026 | 4,291 | 4,247.9 | 0 | 4,372 | 4,194.1 | 13,778 |
| February 17, 2026 | 4,283.9 | 4,308.3 | 0 | 4,336.6 | 4,275 | 4,381 |
| February 16, 2026 | 4,320 | 4,293.4 | 0 | 4,369.5 | 4,275.1 | 5,422 |
| February 13, 2026 | 4,411 | 4,327.4 | 0 | 4,411.4 | 4,310 | 5,481 |
| February 12, 2026 | 4,571.7 | 4,419.6 | 0 | 4,580 | 4,402 | 13,258 |
| February 11, 2026 | 4,532.8 | 4,499 | 0 | 4,550 | 4,451 | 7,976 |
| February 10, 2026 | 4,570 | 4,498.3 | 0 | 4,608 | 4,487 | 9,025 |
| February 09, 2026 | 4,390 | 4,527.9 | 0 | 4,568 | 4,390 | 10,655 |
| February 06, 2026 | 4,485 | 4,386.5 | 0 | 4,491.9 | 4,364 | 12,457 |
| February 05, 2026 | 4,573.5 | 4,504.6 | 0 | 4,579.9 | 4,485.9 | 5,180 |
| February 04, 2026 | 4,475.1 | 4,557.3 | 0 | 4,638.1 | 4,475 | 12,784 |
| February 03, 2026 | 4,570 | 4,483.4 | 0 | 4,585 | 4,443.9 | 11,586 |
| February 02, 2026 | 4,404 | 4,375.7 | 0 | 4,466 | 4,280 | 10,901 |
| February 01, 2026 | 4,453 | 4,434.6 | 0 | 4,767.5 | 4,400 | 32,641 |
| January 30, 2026 | 4,625 | 4,481 | 0 | 4,666 | 4,475 | 11,322 |
| January 29, 2026 | 4,619.5 | 4,673.5 | 0 | 4,744.5 | 4,470 | 28,042 |
| January 28, 2026 | 4,285 | 4,630.5 | 0 | 4,711 | 4,285 | 18,865 |
| January 27, 2026 | 4,324.5 | 4,293.5 | 0 | 4,338 | 4,201 | 10,037 |
| January 23, 2026 | 4,451 | 4,328 | 0 | 4,478.5 | 4,260 | 8,869 |
| January 22, 2026 | 4,500 | 4,442 | 0 | 4,574 | 4,422 | 7,075 |
| January 21, 2026 | 4,555 | 4,428 | 0 | 4,582.5 | 4,381 | 19,490 |
| January 20, 2026 | 4,840 | 4,592.5 | 0 | 4,840 | 4,550 | 9,294 |
| January 19, 2026 | 4,762 | 4,750.5 | 0 | 4,815 | 4,726.5 | 4,252 |
| January 16, 2026 | 4,801.5 | 4,814 | 0 | 4,901 | 4,790.5 | 6,132 |
| January 14, 2026 | 4,827.5 | 4,839.5 | 0 | 4,920 | 4,792.5 | 8,303 |
| January 13, 2026 | 4,937 | 4,810.5 | 0 | 4,945 | 4,746.5 | 8,354 |
| January 12, 2026 | 4,770 | 4,899 | 0 | 4,918 | 4,700 | 10,582 |
| January 09, 2026 | 4,801 | 4,820 | 0 | 4,876 | 4,785 | 9,028 |
| January 08, 2026 | 5,040 | 4,864 | 0 | 5,048 | 4,850 | 11,967 |
| January 07, 2026 | 5,008.5 | 5,042 | 0 | 5,105 | 5,004.5 | 9,446 |
| January 06, 2026 | 5,025 | 5,040 | 0 | 5,229 | 5,024.5 | 14,961 |
| January 05, 2026 | 5,162 | 5,044.5 | 0 | 5,224.5 | 5,026.5 | 8,508 |
| January 02, 2026 | 5,000 | 5,162 | 0 | 5,185 | 5,000 | 22,457 |
| January 01, 2026 | 5,032 | 4,985.5 | 0 | 5,077.5 | 4,965.5 | 6,821 |
| December 31, 2025 | 5,010 | 5,008.5 | 0 | 5,124.4 | 4,989.1 | 10,318 |
| December 30, 2025 | 4,984.5 | 5,043.8 | 0 | 5,090 | 4,903.7 | 12,315 |
| December 29, 2025 | 5,190 | 4,983.5 | 0 | 5,285.9 | 4,962 | 39,472 |
| December 26, 2025 | 4,958.8 | 5,128.7 | 0 | 5,285 | 4,880 | 85,471 |
| December 24, 2025 | 4,865.5 | 4,885.5 | 0 | 5,099.8 | 4,829.2 | 41,325 |
| December 23, 2025 | 4,728.4 | 4,826.9 | 0 | 5,120.6 | 4,712.7 | 86,509 |
| December 22, 2025 | 4,750 | 4,689 | 0 | 4,775 | 4,664.2 | 8,745 |
| December 19, 2025 | 4,656 | 4,669.1 | 0 | 4,751 | 4,650.1 | 5,065 |
| December 18, 2025 | 4,711 | 4,668.5 | 0 | 4,711 | 4,648.7 | 3,334 |
| December 17, 2025 | 4,785 | 4,720.3 | 0 | 4,795 | 4,700 | 2,943 |
| December 16, 2025 | 4,800 | 4,764.9 | 0 | 4,840 | 4,745.1 | 5,061 |