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.

18 Aug 2026

exchange daily bar: O ₹4,825.10 · H ₹4,916.80 · L ₹4,725.00 · C ₹4,747.50
Open ₹4,837.00 High ₹4,916.80 Low ₹4,725.00 Close ₹4,745.00 ▼ -1.90% in the session
4,9174,8214,72509:1510:0011:0013:0015:0015:2509:15 · O 4,837 · H 4,917 · L 4,837 · C 4,89009:20 · O 4,875 · H 4,876 · L 4,837 · C 4,83709:25 · O 4,842 · H 4,856 · L 4,840 · C 4,84009:31 · O 4,837 · H 4,837 · L 4,802 · C 4,80309:35 · O 4,812 · H 4,826 · L 4,766 · C 4,78009:40 · O 4,780 · H 4,788 · L 4,750 · C 4,77009:45 · O 4,763 · H 4,801 · L 4,745 · C 4,79709:51 · O 4,804 · H 4,804 · L 4,786 · C 4,78609:56 · O 4,786 · H 4,802 · L 4,783 · C 4,79210:00 · O 4,792 · H 4,792 · L 4,783 · C 4,79210:05 · O 4,792 · H 4,792 · L 4,781 · C 4,78210:10 · O 4,785 · H 4,790 · L 4,784 · C 4,79010:17 · O 4,792 · H 4,792 · L 4,791 · C 4,79110:20 · O 4,787 · H 4,792 · L 4,784 · C 4,78410:25 · O 4,782 · H 4,794 · L 4,782 · C 4,79410:31 · O 4,788 · H 4,799 · L 4,780 · C 4,78710:39 · O 4,787 · H 4,787 · L 4,787 · C 4,78710:41 · O 4,783 · H 4,788 · L 4,777 · C 4,77710:46 · O 4,777 · H 4,777 · L 4,775 · C 4,77510:50 · O 4,788 · H 4,788 · L 4,782 · C 4,78210:55 · O 4,774 · H 4,782 · L 4,773 · C 4,77311:00 · O 4,765 · H 4,773 · L 4,761 · C 4,77311:05 · O 4,762 · H 4,770 · L 4,762 · C 4,76411:10 · O 4,761 · H 4,764 · L 4,760 · C 4,76311:15 · O 4,763 · H 4,764 · L 4,757 · C 4,76211:21 · O 4,760 · H 4,760 · L 4,760 · C 4,76011:25 · O 4,760 · H 4,764 · L 4,760 · C 4,76411:30 · O 4,762 · H 4,762 · L 4,757 · C 4,75711:37 · O 4,757 · H 4,757 · L 4,757 · C 4,75711:44 · O 4,764 · H 4,764 · L 4,764 · C 4,76411:45 · O 4,758 · H 4,764 · L 4,755 · C 4,76411:51 · O 4,764 · H 4,764 · L 4,762 · C 4,76211:56 · O 4,762 · H 4,764 · L 4,762 · C 4,76412:04 · O 4,764 · H 4,764 · L 4,764 · C 4,76412:07 · O 4,764 · H 4,764 · L 4,764 · C 4,76412:12 · O 4,764 · H 4,764 · L 4,764 · C 4,76412:16 · O 4,759 · H 4,759 · L 4,758 · C 4,75812:20 · O 4,758 · H 4,758 · L 4,757 · C 4,75712:26 · O 4,755 · H 4,757 · L 4,750 · C 4,75012:30 · O 4,760 · H 4,763 · L 4,750 · C 4,76312:35 · O 4,762 · H 4,763 · L 4,755 · C 4,76312:40 · O 4,763 · H 4,763 · L 4,755 · C 4,76112:45 · O 4,761 · H 4,761 · L 4,761 · C 4,76112:50 · O 4,760 · H 4,763 · L 4,760 · C 4,76212:56 · O 4,764 · H 4,768 · L 4,757 · C 4,76813:00 · O 4,770 · H 4,778 · L 4,770 · C 4,77013:05 · O 4,770 · H 4,776 · L 4,769 · C 4,77613:11 · O 4,745 · H 4,763 · L 4,745 · C 4,76313:15 · O 4,764 · H 4,765 · L 4,754 · C 4,75713:20 · O 4,755 · H 4,765 · L 4,755 · C 4,76413:25 · O 4,757 · H 4,757 · L 4,757 · C 4,75713:31 · O 4,757 · H 4,759 · L 4,757 · C 4,75913:35 · O 4,752 · H 4,754 · L 4,751 · C 4,75413:42 · O 4,746 · H 4,749 · L 4,746 · C 4,74913:46 · O 4,747 · H 4,753 · L 4,747 · C 4,75313:50 · O 4,760 · H 4,772 · L 4,760 · C 4,76913:57 · O 4,765 · H 4,765 · L 4,763 · C 4,76314:01 · O 4,755 · H 4,755 · L 4,755 · C 4,75514:09 · O 4,751 · H 4,751 · L 4,751 · C 4,75114:11 · O 4,756 · H 4,759 · L 4,743 · C 4,74314:15 · O 4,755 · H 4,755 · L 4,747 · C 4,74714:20 · O 4,748 · H 4,748 · L 4,742 · C 4,74414:25 · O 4,744 · H 4,756 · L 4,744 · C 4,75614:31 · O 4,754 · H 4,755 · L 4,746 · C 4,74614:35 · O 4,748 · H 4,754 · L 4,748 · C 4,75314:40 · O 4,754 · H 4,759 · L 4,749 · C 4,75914:45 · O 4,752 · H 4,752 · L 4,751 · C 4,75114:50 · O 4,751 · H 4,757 · L 4,751 · C 4,75714:55 · O 4,775 · H 4,775 · L 4,758 · C 4,75915:00 · O 4,758 · H 4,766 · L 4,757 · C 4,75915:05 · O 4,755 · H 4,780 · L 4,750 · C 4,76015:10 · O 4,760 · H 4,760 · L 4,746 · C 4,75015:15 · O 4,749 · H 4,750 · L 4,732 · C 4,74415:20 · O 4,725 · H 4,750 · L 4,725 · C 4,73015:25 · O 4,726 · H 4,758 · L 4,725 · C 4,745
4,9174,8214,72509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,837 · H 4,917 · L 4,837 · C 4,84009:30 · O 4,837 · H 4,837 · L 4,750 · C 4,77009:45 · O 4,763 · H 4,804 · L 4,745 · C 4,79210:00 · O 4,792 · H 4,792 · L 4,781 · C 4,79010:15 · O 4,792 · H 4,794 · L 4,782 · C 4,79410:30 · O 4,788 · H 4,799 · L 4,777 · C 4,77710:45 · O 4,777 · H 4,788 · L 4,773 · C 4,77311:00 · O 4,765 · H 4,773 · L 4,760 · C 4,76311:15 · O 4,763 · H 4,764 · L 4,757 · C 4,76411:30 · O 4,762 · H 4,764 · L 4,757 · C 4,76411:45 · O 4,758 · H 4,764 · L 4,755 · C 4,76412:00 · O 4,764 · H 4,764 · L 4,764 · C 4,76412:15 · O 4,759 · H 4,759 · L 4,750 · C 4,75012:30 · O 4,760 · H 4,763 · L 4,750 · C 4,76112:45 · O 4,761 · H 4,768 · L 4,757 · C 4,76813:00 · O 4,770 · H 4,778 · L 4,745 · C 4,76313:15 · O 4,764 · H 4,765 · L 4,754 · C 4,75713:30 · O 4,757 · H 4,759 · L 4,746 · C 4,74913:45 · O 4,747 · H 4,772 · L 4,747 · C 4,76314:00 · O 4,755 · H 4,759 · L 4,743 · C 4,74314:15 · O 4,755 · H 4,756 · L 4,742 · C 4,75614:30 · O 4,754 · H 4,759 · L 4,746 · C 4,75914:45 · O 4,752 · H 4,775 · L 4,751 · C 4,75915:00 · O 4,758 · H 4,780 · L 4,746 · C 4,75015:15 · O 4,749 · H 4,758 · L 4,725 · C 4,745

75 five-minute candles · 25 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,837.00 ₹4,916.80 ₹4,837.00 ₹4,890.00 — 457
09:20 ₹4,875.00 ₹4,875.90 ₹4,836.50 ₹4,836.50 -1.09% 421
09:25 ₹4,842.10 ₹4,856.00 ₹4,840.00 ₹4,840.40 +0.08% 419
09:31 ₹4,837.00 ₹4,837.00 ₹4,802.40 ₹4,802.90 -0.77% 1,313
09:35 ₹4,811.60 ₹4,826.30 ₹4,766.00 ₹4,780.00 -0.48% 914
09:40 ₹4,779.90 ₹4,788.00 ₹4,750.10 ₹4,770.00 -0.21% 983
09:45 ₹4,762.70 ₹4,801.40 ₹4,745.00 ₹4,796.90 +0.56% 1,782
09:51 ₹4,803.80 ₹4,803.80 ₹4,785.70 ₹4,785.70 -0.23% 54
09:56 ₹4,786.10 ₹4,802.20 ₹4,783.30 ₹4,792.20 +0.14% 41
10:00 ₹4,792.00 ₹4,792.00 ₹4,783.30 ₹4,791.90 -0.01% 141
10:05 ₹4,791.90 ₹4,791.90 ₹4,780.90 ₹4,781.90 -0.21% 86
10:10 ₹4,785.00 ₹4,790.00 ₹4,784.00 ₹4,790.00 +0.17% 11
10:17 ₹4,791.90 ₹4,791.90 ₹4,790.60 ₹4,790.60 +0.01% 18
10:20 ₹4,787.00 ₹4,791.90 ₹4,784.40 ₹4,784.40 -0.13% 17
10:25 ₹4,781.60 ₹4,793.90 ₹4,781.60 ₹4,793.90 +0.20% 79
10:31 ₹4,788.00 ₹4,799.40 ₹4,780.20 ₹4,786.80 -0.15% 149
10:39 ₹4,787.10 ₹4,787.10 ₹4,787.10 ₹4,787.10 +0.01% 3
10:41 ₹4,783.10 ₹4,787.80 ₹4,776.50 ₹4,776.50 -0.22% 32
10:46 ₹4,776.50 ₹4,776.50 ₹4,775.10 ₹4,775.10 -0.03% 28
10:50 ₹4,787.90 ₹4,787.90 ₹4,781.80 ₹4,781.80 +0.14% 29
10:55 ₹4,774.00 ₹4,781.50 ₹4,773.00 ₹4,773.00 -0.18% 47
11:00 ₹4,765.00 ₹4,773.00 ₹4,761.00 ₹4,773.00 +0.00% 125
11:05 ₹4,762.30 ₹4,770.00 ₹4,762.00 ₹4,764.00 -0.19% 20
11:10 ₹4,760.60 ₹4,763.60 ₹4,760.00 ₹4,763.00 -0.02% 123
11:15 ₹4,763.40 ₹4,764.00 ₹4,757.00 ₹4,762.00 -0.02% 114
11:21 ₹4,760.00 ₹4,760.00 ₹4,760.00 ₹4,760.00 -0.04% 66
11:25 ₹4,760.00 ₹4,764.00 ₹4,760.00 ₹4,764.00 +0.08% 86
11:30 ₹4,762.00 ₹4,762.20 ₹4,757.00 ₹4,757.00 -0.15% 118
11:37 ₹4,757.30 ₹4,757.40 ₹4,757.30 ₹4,757.40 +0.01% 9
11:44 ₹4,764.00 ₹4,764.00 ₹4,764.00 ₹4,764.00 +0.14% 40
11:45 ₹4,758.00 ₹4,764.00 ₹4,755.10 ₹4,764.00 +0.00% 90
11:51 ₹4,763.50 ₹4,763.50 ₹4,762.00 ₹4,762.00 -0.04% 108
11:56 ₹4,762.00 ₹4,764.00 ₹4,762.00 ₹4,764.00 +0.04% 44
12:04 ₹4,764.00 ₹4,764.00 ₹4,764.00 ₹4,764.00 +0.00% 10
12:07 ₹4,764.00 ₹4,764.00 ₹4,764.00 ₹4,764.00 +0.00% 51
12:12 ₹4,763.80 ₹4,764.00 ₹4,763.80 ₹4,764.00 +0.00% 13
12:16 ₹4,758.80 ₹4,758.80 ₹4,758.20 ₹4,758.20 -0.12% 9
12:20 ₹4,758.00 ₹4,758.00 ₹4,756.70 ₹4,756.70 -0.03% 16
12:26 ₹4,755.10 ₹4,757.00 ₹4,750.10 ₹4,750.10 -0.14% 152
12:30 ₹4,759.90 ₹4,762.90 ₹4,750.20 ₹4,762.90 +0.27% 100
12:35 ₹4,762.20 ₹4,762.70 ₹4,755.00 ₹4,762.70 -0.00% 21
12:40 ₹4,762.70 ₹4,762.70 ₹4,755.30 ₹4,760.50 -0.05% 38
12:45 ₹4,761.00 ₹4,761.00 ₹4,760.50 ₹4,760.50 +0.00% 23
12:50 ₹4,760.00 ₹4,762.70 ₹4,760.00 ₹4,762.20 +0.04% 92
12:56 ₹4,764.00 ₹4,767.70 ₹4,756.60 ₹4,767.70 +0.12% 199
13:00 ₹4,770.00 ₹4,778.00 ₹4,770.00 ₹4,770.40 +0.06% 69
13:05 ₹4,770.00 ₹4,775.70 ₹4,768.80 ₹4,775.70 +0.11% 49
13:11 ₹4,745.10 ₹4,762.70 ₹4,745.10 ₹4,762.70 -0.27% 590
13:15 ₹4,763.90 ₹4,765.00 ₹4,754.30 ₹4,756.80 -0.12% 195
13:20 ₹4,755.10 ₹4,764.90 ₹4,755.10 ₹4,764.30 +0.16% 46
13:25 ₹4,757.30 ₹4,757.30 ₹4,757.30 ₹4,757.30 -0.15% 44
13:31 ₹4,757.30 ₹4,759.30 ₹4,757.30 ₹4,759.30 +0.04% 5
13:35 ₹4,752.00 ₹4,754.20 ₹4,751.40 ₹4,754.20 -0.11% 40
13:42 ₹4,746.10 ₹4,749.20 ₹4,746.10 ₹4,749.20 -0.11% 157
13:46 ₹4,746.70 ₹4,753.00 ₹4,746.70 ₹4,753.00 +0.08% 22
13:50 ₹4,760.00 ₹4,771.90 ₹4,760.00 ₹4,768.70 +0.33% 219
13:57 ₹4,764.60 ₹4,764.60 ₹4,763.10 ₹4,763.10 -0.12% 6
14:01 ₹4,754.70 ₹4,754.70 ₹4,754.70 ₹4,754.70 -0.18% 10
14:09 ₹4,750.70 ₹4,750.70 ₹4,750.70 ₹4,750.70 -0.08% 57
14:11 ₹4,756.30 ₹4,759.10 ₹4,743.10 ₹4,743.10 -0.16% 236
14:15 ₹4,754.60 ₹4,754.60 ₹4,747.00 ₹4,747.40 +0.09% 66
14:20 ₹4,748.00 ₹4,748.40 ₹4,742.00 ₹4,743.60 -0.08% 37
14:25 ₹4,744.00 ₹4,755.90 ₹4,744.00 ₹4,755.90 +0.26% 92
14:31 ₹4,754.00 ₹4,754.90 ₹4,746.10 ₹4,746.10 -0.21% 15
14:35 ₹4,747.50 ₹4,754.00 ₹4,747.50 ₹4,753.40 +0.15% 26
14:40 ₹4,754.00 ₹4,759.00 ₹4,749.10 ₹4,759.00 +0.12% 161
14:45 ₹4,752.40 ₹4,752.40 ₹4,750.50 ₹4,750.50 -0.18% 100
14:50 ₹4,750.50 ₹4,757.00 ₹4,750.50 ₹4,757.00 +0.14% 25
14:55 ₹4,774.90 ₹4,774.90 ₹4,757.50 ₹4,759.20 +0.05% 250
15:00 ₹4,758.30 ₹4,765.70 ₹4,756.50 ₹4,759.00 -0.00% 85
15:05 ₹4,755.30 ₹4,779.50 ₹4,750.00 ₹4,760.10 +0.02% 509
15:10 ₹4,760.00 ₹4,760.00 ₹4,746.00 ₹4,750.00 -0.21% 229
15:15 ₹4,749.40 ₹4,750.00 ₹4,732.40 ₹4,743.80 -0.13% 696
15:20 ₹4,725.00 ₹4,750.00 ₹4,725.00 ₹4,730.00 -0.29% 711
15:25 ₹4,726.10 ₹4,758.00 ₹4,725.40 ₹4,745.00 +0.32% 453