Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← ORISSAMINE

The Orissa Minerals Development Company Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

5 Oct 2026

exchange daily bar: O ₹3,538.60 · H ₹3,627.40 · L ₹3,492.90 · C ₹3,522.20
Open ₹3,550.90 High ₹3,627.40 Low ₹3,492.90 Close ₹3,522.20 ▼ -0.81% in the session
3,6273,5603,49309:1610:0011:0012:0013:0014:0015:0015:5009:16 · O 3,551 · H 3,600 · L 3,551 · C 3,59409:20 · O 3,620 · H 3,627 · L 3,582 · C 3,59009:25 · O 3,586 · H 3,586 · L 3,579 · C 3,58009:30 · O 3,589 · H 3,589 · L 3,575 · C 3,57509:35 · O 3,568 · H 3,576 · L 3,562 · C 3,56509:40 · O 3,582 · H 3,582 · L 3,561 · C 3,56109:46 · O 3,570 · H 3,591 · L 3,565 · C 3,58109:50 · O 3,574 · H 3,587 · L 3,574 · C 3,57709:57 · O 3,571 · H 3,571 · L 3,564 · C 3,56410:00 · O 3,565 · H 3,570 · L 3,560 · C 3,56010:05 · O 3,564 · H 3,564 · L 3,560 · C 3,56010:11 · O 3,580 · H 3,580 · L 3,559 · C 3,56610:15 · O 3,565 · H 3,565 · L 3,561 · C 3,56110:21 · O 3,559 · H 3,560 · L 3,559 · C 3,56010:25 · O 3,539 · H 3,556 · L 3,539 · C 3,55610:30 · O 3,565 · H 3,565 · L 3,552 · C 3,56410:35 · O 3,564 · H 3,564 · L 3,564 · C 3,56410:41 · O 3,552 · H 3,565 · L 3,552 · C 3,56510:52 · O 3,552 · H 3,554 · L 3,552 · C 3,55410:56 · O 3,563 · H 3,564 · L 3,548 · C 3,55311:00 · O 3,557 · H 3,557 · L 3,557 · C 3,55711:09 · O 3,558 · H 3,558 · L 3,558 · C 3,55811:10 · O 3,548 · H 3,557 · L 3,548 · C 3,55711:19 · O 3,557 · H 3,557 · L 3,557 · C 3,55711:26 · O 3,559 · H 3,559 · L 3,555 · C 3,55511:32 · O 3,560 · H 3,564 · L 3,560 · C 3,56411:36 · O 3,570 · H 3,570 · L 3,558 · C 3,55811:42 · O 3,550 · H 3,556 · L 3,550 · C 3,55611:47 · O 3,557 · H 3,557 · L 3,543 · C 3,54311:51 · O 3,541 · H 3,541 · L 3,541 · C 3,54111:57 · O 3,543 · H 3,543 · L 3,543 · C 3,54312:00 · O 3,530 · H 3,540 · L 3,530 · C 3,53812:07 · O 3,536 · H 3,536 · L 3,493 · C 3,50112:10 · O 3,507 · H 3,520 · L 3,504 · C 3,51312:18 · O 3,523 · H 3,523 · L 3,517 · C 3,51712:20 · O 3,518 · H 3,524 · L 3,518 · C 3,51812:25 · O 3,523 · H 3,523 · L 3,517 · C 3,51712:30 · O 3,518 · H 3,522 · L 3,505 · C 3,50912:56 · O 3,515 · H 3,519 · L 3,515 · C 3,51913:00 · O 3,514 · H 3,515 · L 3,514 · C 3,51513:11 · O 3,513 · H 3,513 · L 3,513 · C 3,51313:15 · O 3,520 · H 3,520 · L 3,513 · C 3,51313:25 · O 3,504 · H 3,504 · L 3,504 · C 3,50413:30 · O 3,508 · H 3,510 · L 3,508 · C 3,51013:36 · O 3,508 · H 3,524 · L 3,508 · C 3,51913:40 · O 3,528 · H 3,536 · L 3,528 · C 3,53613:47 · O 3,535 · H 3,535 · L 3,535 · C 3,53513:54 · O 3,537 · H 3,537 · L 3,537 · C 3,53713:56 · O 3,541 · H 3,542 · L 3,541 · C 3,54214:00 · O 3,536 · H 3,536 · L 3,516 · C 3,51714:06 · O 3,519 · H 3,530 · L 3,518 · C 3,53014:10 · O 3,533 · H 3,533 · L 3,530 · C 3,53014:16 · O 3,536 · H 3,536 · L 3,526 · C 3,52614:21 · O 3,539 · H 3,546 · L 3,534 · C 3,54414:26 · O 3,545 · H 3,545 · L 3,545 · C 3,54514:32 · O 3,542 · H 3,542 · L 3,542 · C 3,54214:36 · O 3,532 · H 3,532 · L 3,532 · C 3,53214:44 · O 3,534 · H 3,534 · L 3,534 · C 3,53414:53 · O 3,537 · H 3,537 · L 3,528 · C 3,53214:55 · O 3,533 · H 3,533 · L 3,506 · C 3,52015:00 · O 3,515 · H 3,524 · L 3,515 · C 3,52315:05 · O 3,519 · H 3,522 · L 3,511 · C 3,51915:10 · O 3,528 · H 3,537 · L 3,524 · C 3,53515:15 · O 3,535 · H 3,535 · L 3,522 · C 3,52515:20 · O 3,529 · H 3,529 · L 3,525 · C 3,52515:25 · O 3,529 · H 3,530 · L 3,512 · C 3,51515:50 · O 3,522 · H 3,522 · L 3,522 · C 3,522
3,6273,5603,49309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,551 · H 3,627 · L 3,551 · C 3,58009:30 · O 3,589 · H 3,589 · L 3,561 · C 3,56109:45 · O 3,570 · H 3,591 · L 3,564 · C 3,56410:00 · O 3,565 · H 3,580 · L 3,559 · C 3,56610:15 · O 3,565 · H 3,565 · L 3,539 · C 3,55610:30 · O 3,565 · H 3,565 · L 3,552 · C 3,56510:45 · O 3,552 · H 3,564 · L 3,548 · C 3,55311:00 · O 3,557 · H 3,558 · L 3,548 · C 3,55711:15 · O 3,557 · H 3,559 · L 3,555 · C 3,55511:30 · O 3,560 · H 3,570 · L 3,550 · C 3,55611:45 · O 3,557 · H 3,557 · L 3,541 · C 3,54312:00 · O 3,530 · H 3,540 · L 3,493 · C 3,51312:15 · O 3,523 · H 3,524 · L 3,517 · C 3,51712:30 · O 3,518 · H 3,522 · L 3,505 · C 3,50912:45 · O 3,515 · H 3,519 · L 3,515 · C 3,51913:00 · O 3,514 · H 3,515 · L 3,513 · C 3,51313:15 · O 3,520 · H 3,520 · L 3,504 · C 3,50413:30 · O 3,508 · H 3,536 · L 3,508 · C 3,53613:45 · O 3,535 · H 3,542 · L 3,535 · C 3,54214:00 · O 3,536 · H 3,536 · L 3,516 · C 3,53014:15 · O 3,536 · H 3,546 · L 3,526 · C 3,54514:30 · O 3,542 · H 3,542 · L 3,532 · C 3,53414:45 · O 3,537 · H 3,537 · L 3,506 · C 3,52015:00 · O 3,515 · H 3,537 · L 3,511 · C 3,53515:15 · O 3,535 · H 3,535 · L 3,512 · C 3,51515:45 · O 3,522 · H 3,522 · L 3,522 · C 3,522

67 five-minute candles · 26 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

67 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:16 ₹3,550.90 ₹3,600.00 ₹3,550.80 ₹3,594.30 — 183
09:20 ₹3,619.90 ₹3,627.40 ₹3,582.40 ₹3,590.40 -0.11% 548
09:25 ₹3,586.00 ₹3,586.00 ₹3,579.20 ₹3,580.10 -0.29% 49
09:30 ₹3,589.40 ₹3,589.40 ₹3,575.00 ₹3,575.00 -0.14% 22
09:35 ₹3,568.00 ₹3,575.80 ₹3,561.50 ₹3,565.00 -0.28% 36
09:40 ₹3,581.70 ₹3,581.70 ₹3,560.60 ₹3,560.60 -0.12% 58
09:46 ₹3,569.80 ₹3,590.50 ₹3,564.90 ₹3,581.20 +0.58% 146
09:50 ₹3,573.70 ₹3,587.10 ₹3,573.70 ₹3,576.70 -0.13% 34
09:57 ₹3,571.00 ₹3,571.00 ₹3,564.30 ₹3,564.30 -0.35% 8
10:00 ₹3,565.00 ₹3,569.90 ₹3,560.00 ₹3,560.00 -0.12% 61
10:05 ₹3,563.90 ₹3,563.90 ₹3,560.00 ₹3,560.00 +0.00% 15
10:11 ₹3,579.90 ₹3,579.90 ₹3,559.10 ₹3,565.70 +0.16% 176
10:15 ₹3,565.00 ₹3,565.00 ₹3,561.40 ₹3,561.40 -0.12% 88
10:21 ₹3,559.10 ₹3,559.50 ₹3,559.10 ₹3,559.50 -0.05% 38
10:25 ₹3,538.60 ₹3,555.90 ₹3,538.60 ₹3,555.90 -0.10% 908
10:30 ₹3,565.10 ₹3,565.10 ₹3,552.20 ₹3,563.90 +0.22% 139
10:35 ₹3,563.90 ₹3,563.90 ₹3,563.90 ₹3,563.90 +0.00% 10
10:41 ₹3,551.60 ₹3,564.90 ₹3,551.60 ₹3,564.90 +0.03% 6
10:52 ₹3,552.10 ₹3,554.30 ₹3,552.10 ₹3,554.30 -0.30% 18
10:56 ₹3,562.90 ₹3,563.90 ₹3,548.10 ₹3,553.00 -0.04% 57
11:00 ₹3,556.60 ₹3,556.60 ₹3,556.60 ₹3,556.60 +0.10% 6
11:09 ₹3,558.20 ₹3,558.20 ₹3,558.20 ₹3,558.20 +0.04% 4
11:10 ₹3,548.10 ₹3,556.90 ₹3,548.10 ₹3,556.90 -0.04% 62
11:19 ₹3,557.10 ₹3,557.10 ₹3,557.10 ₹3,557.10 +0.01% 2
11:26 ₹3,559.10 ₹3,559.10 ₹3,555.20 ₹3,555.20 -0.05% 30
11:32 ₹3,560.00 ₹3,564.40 ₹3,560.00 ₹3,564.40 +0.26% 9
11:36 ₹3,569.80 ₹3,569.80 ₹3,558.30 ₹3,558.30 -0.17% 10
11:42 ₹3,550.00 ₹3,555.70 ₹3,550.00 ₹3,555.70 -0.07% 9
11:47 ₹3,557.40 ₹3,557.40 ₹3,543.00 ₹3,543.00 -0.36% 58
11:51 ₹3,541.40 ₹3,541.40 ₹3,541.40 ₹3,541.40 -0.05% 2
11:57 ₹3,543.00 ₹3,543.00 ₹3,543.00 ₹3,543.00 +0.05% 2
12:00 ₹3,530.00 ₹3,539.80 ₹3,530.00 ₹3,538.30 -0.13% 103
12:07 ₹3,535.80 ₹3,535.80 ₹3,492.90 ₹3,501.10 -1.05% 1,945
12:10 ₹3,506.80 ₹3,519.90 ₹3,504.20 ₹3,513.30 +0.35% 38
12:18 ₹3,523.10 ₹3,523.10 ₹3,517.20 ₹3,517.20 +0.11% 12
12:20 ₹3,518.40 ₹3,523.60 ₹3,518.00 ₹3,518.00 +0.02% 12
12:25 ₹3,522.50 ₹3,522.50 ₹3,517.20 ₹3,517.20 -0.02% 47
12:30 ₹3,517.60 ₹3,521.50 ₹3,505.00 ₹3,508.80 -0.24% 54
12:56 ₹3,515.00 ₹3,519.30 ₹3,515.00 ₹3,519.30 +0.30% 5
13:00 ₹3,513.70 ₹3,514.70 ₹3,513.70 ₹3,514.70 -0.13% 17
13:11 ₹3,512.90 ₹3,512.90 ₹3,512.90 ₹3,512.90 -0.05% 2
13:15 ₹3,519.60 ₹3,519.60 ₹3,513.10 ₹3,513.10 +0.01% 36
13:25 ₹3,504.20 ₹3,504.20 ₹3,504.20 ₹3,504.20 -0.25% 35
13:30 ₹3,508.10 ₹3,510.10 ₹3,508.10 ₹3,510.10 +0.17% 12
13:36 ₹3,508.20 ₹3,523.70 ₹3,508.20 ₹3,518.80 +0.25% 42
13:40 ₹3,527.80 ₹3,536.00 ₹3,527.80 ₹3,536.00 +0.49% 144
13:47 ₹3,535.10 ₹3,535.10 ₹3,535.10 ₹3,535.10 -0.03% 11
13:54 ₹3,536.90 ₹3,536.90 ₹3,536.90 ₹3,536.90 +0.05% 11
13:56 ₹3,540.70 ₹3,542.00 ₹3,540.70 ₹3,542.00 +0.14% 38
14:00 ₹3,536.30 ₹3,536.30 ₹3,516.00 ₹3,516.70 -0.71% 25
14:06 ₹3,518.50 ₹3,530.30 ₹3,518.10 ₹3,530.10 +0.38% 147
14:10 ₹3,532.70 ₹3,532.70 ₹3,530.10 ₹3,530.10 +0.00% 4
14:16 ₹3,535.90 ₹3,535.90 ₹3,526.20 ₹3,526.20 -0.11% 23
14:21 ₹3,539.20 ₹3,545.60 ₹3,534.20 ₹3,543.90 +0.50% 57
14:26 ₹3,544.80 ₹3,544.80 ₹3,544.80 ₹3,544.80 +0.03% 20
14:32 ₹3,542.10 ₹3,542.10 ₹3,542.10 ₹3,542.10 -0.08% 19
14:36 ₹3,532.10 ₹3,532.10 ₹3,532.10 ₹3,532.10 -0.28% 8
14:44 ₹3,534.40 ₹3,534.40 ₹3,534.40 ₹3,534.40 +0.07% 2
14:53 ₹3,536.80 ₹3,536.80 ₹3,528.20 ₹3,532.30 -0.06% 262
14:55 ₹3,533.10 ₹3,533.10 ₹3,506.00 ₹3,519.70 -0.36% 422
15:00 ₹3,515.00 ₹3,523.50 ₹3,515.00 ₹3,523.40 +0.11% 131
15:05 ₹3,519.00 ₹3,522.10 ₹3,511.30 ₹3,519.40 -0.11% 146
15:10 ₹3,527.80 ₹3,537.00 ₹3,524.10 ₹3,534.90 +0.44% 90
15:15 ₹3,534.80 ₹3,534.80 ₹3,522.00 ₹3,525.00 -0.28% 18
15:20 ₹3,528.80 ₹3,528.90 ₹3,524.80 ₹3,525.20 +0.01% 49
15:25 ₹3,528.90 ₹3,530.00 ₹3,511.60 ₹3,515.00 -0.29% 222
15:50 ₹3,522.20 ₹3,522.20 ₹3,522.20 ₹3,522.20 +0.20% 3