The Orissa Minerals Development Company Limited - ORISSAMINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	4,881.3	4,845.9	4,845.9	4,928	4,830.1	5,571
July 01, 2025	4,936	4,881.3	4,881.3	4,975.3	4,871.4	6,006
June 30, 2025	4,941	4,944.5	4,944.5	5,005	4,906	6,119
June 27, 2025	4,992.5	4,952	4,952	5,068	4,935	8,169
June 26, 2025	4,919.5	4,986.5	4,986.5	5,039	4,906.5	10,077
June 25, 2025	4,832	4,944	4,944	4,960.5	4,832	9,877
June 24, 2025	4,820	4,838.5	4,838.5	4,919	4,820	9,943
June 23, 2025	4,780	4,786.5	4,786.5	4,848	4,764	7,762
June 20, 2025	4,799	4,823	4,823	4,860.5	4,753	6,800
June 19, 2025	4,830	4,789.5	4,789.5	4,895.5	4,770	15,141
June 18, 2025	4,900	4,838.5	4,838.5	4,930	4,760	20,577
June 17, 2025	4,995	4,937.5	4,937.5	5,065	4,907.5	11,557
June 16, 2025	5,010	5,015.5	5,015.5	5,048	4,915	16,846
June 13, 2025	5,000	4,996.5	4,996.5	5,055	4,954.5	14,618
June 12, 2025	5,294	5,099	5,099	5,349	5,070	17,294
June 11, 2025	5,129	5,268	5,268	5,378.5	5,104	49,931
June 10, 2025	5,223.5	5,117	5,117	5,255	5,090	18,669
June 09, 2025	5,170	5,182	5,182	5,338	5,134	37,298
June 06, 2025	5,000	5,073.5	5,073.5	5,320	4,945.5	72,524
June 05, 2025	4,918.5	4,937.5	4,937.5	5,040	4,918.5	12,320
June 04, 2025	4,900	4,908.5	4,908.5	5,029	4,825.5	41,665
June 03, 2025	5,049.5	4,937	4,937	5,052	4,911	14,036
June 02, 2025	5,079	5,002	5,002	5,146	4,990	11,001
May 30, 2025	4,951	5,094.5	5,094.5	5,189	4,850	85,380
May 29, 2025	4,992.5	4,955.5	4,955.5	5,098.5	4,911	24,543
May 28, 2025	5,108.5	4,970	4,970	5,108.5	4,955	23,459
May 27, 2025	5,128.5	5,092.5	5,092.5	5,160	5,061	10,898
May 26, 2025	5,226.5	5,140.5	5,140.5	5,259.5	5,101	10,097

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