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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,190	4,230.5	4,230.5	4,311	4,189.9	6,592
February 19, 2026	4,289	4,192.1	4,192.1	4,358	4,171.3	11,467
February 18, 2026	4,291	4,247.9	4,247.9	4,372	4,194.1	13,778
February 17, 2026	4,283.9	4,308.3	4,308.3	4,336.6	4,275	4,381
February 16, 2026	4,320	4,293.4	4,293.4	4,369.5	4,275.1	5,422
February 13, 2026	4,411	4,327.4	4,327.4	4,411.4	4,310	5,481
February 12, 2026	4,571.7	4,419.6	4,419.6	4,580	4,402	13,258
February 11, 2026	4,532.8	4,499	4,499	4,550	4,451	7,976
February 10, 2026	4,570	4,498.3	4,498.3	4,608	4,487	9,025
February 09, 2026	4,390	4,527.9	4,527.9	4,568	4,390	10,655
February 06, 2026	4,485	4,386.5	4,386.5	4,491.9	4,364	12,457
February 05, 2026	4,573.5	4,504.6	4,504.6	4,579.9	4,485.9	5,180
February 04, 2026	4,475.1	4,557.3	4,557.3	4,638.1	4,475	12,784
February 03, 2026	4,570	4,483.4	4,483.4	4,585	4,443.9	11,586
February 02, 2026	4,404	4,375.7	4,375.7	4,466	4,280	10,899
February 01, 2026	4,453	4,434.6	4,434.6	4,767.5	4,400	32,641
January 30, 2026	4,625	4,481	4,481	4,666	4,475	11,322
January 29, 2026	4,619.5	4,673.5	4,673.5	4,744.5	4,470	28,042
January 28, 2026	4,285	4,630.5	4,630.5	4,711	4,285	18,865
January 27, 2026	4,324.5	4,293.5	4,293.5	4,338	4,201	10,037
January 23, 2026	4,451	4,328	4,328	4,478.5	4,260	8,869
January 22, 2026	4,500	4,442	4,442	4,574	4,422	7,075
January 21, 2026	4,555	4,428	4,428	4,582.5	4,381	19,490
January 20, 2026	4,840	4,592.5	4,592.5	4,840	4,550	9,294
January 19, 2026	4,762	4,750.5	4,750.5	4,815	4,726.5	4,252
January 16, 2026	4,801.5	4,814	4,814	4,901	4,790.5	6,132
January 14, 2026	4,827.5	4,839.5	4,839.5	4,920	4,792.5	8,233
January 13, 2026	4,937	4,810.5	4,810.5	4,945	4,746.5	8,354
January 12, 2026	4,770	4,899	4,899	4,918	4,700	10,582
January 09, 2026	4,801	4,820	4,820	4,876	4,785	9,028
January 08, 2026	5,040	4,864	4,864	5,048	4,850	11,967
January 07, 2026	5,008.5	5,042	5,042	5,105	5,004.5	9,446
January 06, 2026	5,025	5,040	5,040	5,229	5,024.5	14,961
January 05, 2026	5,162	5,044.5	5,044.5	5,224.5	5,026.5	8,508
January 02, 2026	5,000	5,162	5,162	5,185	5,000	22,457
January 01, 2026	5,032	4,985.5	4,985.5	5,077.5	4,965.5	6,821
December 31, 2025	5,010	5,008.5	5,008.5	5,124.4	4,989.1	10,318
December 30, 2025	4,984.5	5,043.8	5,043.8	5,090	4,903.7	12,315
December 29, 2025	5,190	4,983.5	4,983.5	5,285.9	4,962	39,472
December 26, 2025	4,958.8	5,128.7	5,128.7	5,285	4,880	85,471
December 24, 2025	4,865.5	4,885.5	4,885.5	5,099.8	4,829.2	41,325
December 23, 2025	4,728.4	4,826.9	4,826.9	5,120.6	4,712.7	86,509
December 22, 2025	4,750	4,689	4,689	4,775	4,664.2	8,745
December 19, 2025	4,656	4,669.1	4,669.1	4,751	4,650.1	5,065
December 18, 2025	4,711	4,668.5	4,668.5	4,711	4,648.7	3,334
December 17, 2025	4,785	4,720.3	4,720.3	4,795	4,700	2,943
December 16, 2025	4,800	4,764.9	4,764.9	4,840	4,745.1	5,061
December 15, 2025	4,725	4,820.2	4,820.2	4,854.5	4,710.1	7,936
December 12, 2025	4,625	4,736.4	4,736.4	4,813	4,625	14,109
December 11, 2025	4,609.5	4,614.4	4,614.4	4,695	4,563	6,808
December 10, 2025	4,631	4,630.7	4,630.7	4,736.6	4,603.1	6,161
December 09, 2025	4,601	4,603.5	4,603.5	4,647	4,489.9	8,239
December 08, 2025	4,816.6	4,623.4	4,623.4	4,831.1	4,600	8,566
December 05, 2025	4,842	4,816.6	4,816.6	4,885.3	4,798.4	5,425
December 04, 2025	4,819.1	4,837.2	4,837.2	4,899.8	4,814	3,821
December 03, 2025	4,910	4,849.1	4,849.1	4,910.5	4,815	4,783
December 02, 2025	4,900	4,896.3	4,896.3	4,963.7	4,860	6,193
December 01, 2025	4,927.5	4,922.2	4,922.2	4,974	4,888.6	5,582
November 28, 2025	4,976	4,910.5	4,910.5	4,987.5	4,880	4,579
November 27, 2025	5,028.5	4,982.5	4,982.5	5,089.5	4,930.5	23,402

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