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.

19 Aug 2026

exchange daily bar: O ₹4,726.60 · H ₹4,755.00 · L ₹4,621.00 · C ₹4,637.00
Open ₹4,745.00 High ₹4,755.00 Low ₹4,621.00 Close ₹4,650.00 ▼ -2.00% in the session
4,7554,6884,62109:1510:0012:0015:2509:15 · O 4,745 · H 4,755 · L 4,681 · C 4,72009:21 · O 4,722 · H 4,722 · L 4,710 · C 4,71009:25 · O 4,710 · H 4,728 · L 4,708 · C 4,71009:30 · O 4,706 · H 4,706 · L 4,679 · C 4,68009:35 · O 4,680 · H 4,690 · L 4,674 · C 4,69009:40 · O 4,689 · H 4,693 · L 4,683 · C 4,69309:45 · O 4,688 · H 4,690 · L 4,661 · C 4,67609:50 · O 4,677 · H 4,693 · L 4,677 · C 4,67809:56 · O 4,678 · H 4,693 · L 4,678 · C 4,69310:00 · O 4,693 · H 4,694 · L 4,690 · C 4,69010:05 · O 4,684 · H 4,684 · L 4,680 · C 4,68310:10 · O 4,678 · H 4,680 · L 4,670 · C 4,67910:15 · O 4,671 · H 4,676 · L 4,670 · C 4,67010:21 · O 4,665 · H 4,674 · L 4,662 · C 4,66910:25 · O 4,670 · H 4,675 · L 4,668 · C 4,67510:30 · O 4,684 · H 4,684 · L 4,675 · C 4,67510:35 · O 4,681 · H 4,682 · L 4,681 · C 4,68210:41 · O 4,683 · H 4,683 · L 4,676 · C 4,68310:45 · O 4,683 · H 4,683 · L 4,677 · C 4,67710:57 · O 4,688 · H 4,689 · L 4,677 · C 4,67711:01 · O 4,688 · H 4,688 · L 4,681 · C 4,68411:07 · O 4,684 · H 4,685 · L 4,684 · C 4,68511:10 · O 4,688 · H 4,689 · L 4,688 · C 4,68911:15 · O 4,688 · H 4,689 · L 4,688 · C 4,68911:20 · O 4,688 · H 4,692 · L 4,681 · C 4,69211:25 · O 4,696 · H 4,700 · L 4,696 · C 4,70011:31 · O 4,699 · H 4,699 · L 4,690 · C 4,69811:35 · O 4,685 · H 4,685 · L 4,677 · C 4,68311:43 · O 4,688 · H 4,688 · L 4,686 · C 4,68611:47 · O 4,678 · H 4,686 · L 4,678 · C 4,68611:50 · O 4,677 · H 4,688 · L 4,677 · C 4,68811:55 · O 4,682 · H 4,683 · L 4,682 · C 4,68312:00 · O 4,688 · H 4,688 · L 4,681 · C 4,68112:09 · O 4,681 · H 4,681 · L 4,681 · C 4,68112:10 · O 4,681 · H 4,682 · L 4,681 · C 4,68212:15 · O 4,681 · H 4,681 · L 4,656 · C 4,66612:22 · O 4,672 · H 4,673 · L 4,672 · C 4,67312:25 · O 4,672 · H 4,672 · L 4,672 · C 4,67212:30 · O 4,675 · H 4,675 · L 4,671 · C 4,67512:36 · O 4,670 · H 4,675 · L 4,670 · C 4,67512:41 · O 4,674 · H 4,674 · L 4,670 · C 4,67012:49 · O 4,670 · H 4,671 · L 4,670 · C 4,67112:50 · O 4,673 · H 4,680 · L 4,671 · C 4,68012:55 · O 4,671 · H 4,671 · L 4,666 · C 4,66613:04 · O 4,672 · H 4,672 · L 4,672 · C 4,67213:05 · O 4,666 · H 4,666 · L 4,656 · C 4,65613:11 · O 4,660 · H 4,660 · L 4,660 · C 4,66013:16 · O 4,659 · H 4,659 · L 4,650 · C 4,65213:20 · O 4,651 · H 4,651 · L 4,651 · C 4,65113:38 · O 4,659 · H 4,659 · L 4,651 · C 4,65113:41 · O 4,652 · H 4,652 · L 4,652 · C 4,65213:45 · O 4,660 · H 4,660 · L 4,660 · C 4,66014:01 · O 4,652 · H 4,652 · L 4,652 · C 4,65214:05 · O 4,652 · H 4,652 · L 4,650 · C 4,65014:10 · O 4,650 · H 4,658 · L 4,650 · C 4,65814:15 · O 4,662 · H 4,662 · L 4,662 · C 4,66214:20 · O 4,650 · H 4,655 · L 4,645 · C 4,64514:26 · O 4,645 · H 4,649 · L 4,642 · C 4,64914:31 · O 4,651 · H 4,655 · L 4,651 · C 4,65514:35 · O 4,660 · H 4,660 · L 4,647 · C 4,65014:40 · O 4,649 · H 4,654 · L 4,642 · C 4,64214:45 · O 4,642 · H 4,649 · L 4,642 · C 4,64914:54 · O 4,642 · H 4,643 · L 4,642 · C 4,64314:55 · O 4,640 · H 4,641 · L 4,635 · C 4,63915:01 · O 4,638 · H 4,640 · L 4,635 · C 4,64015:05 · O 4,642 · H 4,655 · L 4,635 · C 4,65015:12 · O 4,648 · H 4,648 · L 4,628 · C 4,63915:15 · O 4,626 · H 4,639 · L 4,625 · C 4,63515:20 · O 4,630 · H 4,635 · L 4,628 · C 4,63215:25 · O 4,636 · H 4,650 · L 4,621 · C 4,650
4,7554,6884,62109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,745 · H 4,755 · L 4,681 · C 4,71009:30 · O 4,706 · H 4,706 · L 4,674 · C 4,69309:45 · O 4,688 · H 4,693 · L 4,661 · C 4,69310:00 · O 4,693 · H 4,694 · L 4,670 · C 4,67910:15 · O 4,671 · H 4,676 · L 4,662 · C 4,67510:30 · O 4,684 · H 4,684 · L 4,675 · C 4,68310:45 · O 4,683 · H 4,689 · L 4,677 · C 4,67711:00 · O 4,688 · H 4,689 · L 4,681 · C 4,68911:15 · O 4,688 · H 4,700 · L 4,681 · C 4,70011:30 · O 4,699 · H 4,699 · L 4,677 · C 4,68611:45 · O 4,678 · H 4,688 · L 4,677 · C 4,68312:00 · O 4,688 · H 4,688 · L 4,681 · C 4,68212:15 · O 4,681 · H 4,681 · L 4,656 · C 4,67212:30 · O 4,675 · H 4,675 · L 4,670 · C 4,67012:45 · O 4,670 · H 4,680 · L 4,666 · C 4,66613:00 · O 4,672 · H 4,672 · L 4,656 · C 4,66013:15 · O 4,659 · H 4,659 · L 4,650 · C 4,65113:30 · O 4,659 · H 4,659 · L 4,651 · C 4,65213:45 · O 4,660 · H 4,660 · L 4,660 · C 4,66014:00 · O 4,652 · H 4,658 · L 4,650 · C 4,65814:15 · O 4,662 · H 4,662 · L 4,642 · C 4,64914:30 · O 4,651 · H 4,660 · L 4,642 · C 4,64214:45 · O 4,642 · H 4,649 · L 4,635 · C 4,63915:00 · O 4,638 · H 4,655 · L 4,628 · C 4,63915:15 · O 4,626 · H 4,650 · L 4,621 · C 4,650

70 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

70 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,745.00 ₹4,755.00 ₹4,681.40 ₹4,720.40 — 2,192
09:21 ₹4,721.80 ₹4,721.80 ₹4,710.00 ₹4,710.00 -0.22% 313
09:25 ₹4,710.00 ₹4,727.90 ₹4,708.00 ₹4,710.00 +0.00% 225
09:30 ₹4,705.60 ₹4,705.60 ₹4,679.00 ₹4,679.50 -0.65% 762
09:35 ₹4,679.60 ₹4,689.60 ₹4,674.10 ₹4,689.60 +0.22% 134
09:40 ₹4,689.00 ₹4,692.60 ₹4,683.30 ₹4,692.60 +0.06% 120
09:45 ₹4,688.30 ₹4,690.30 ₹4,661.00 ₹4,675.70 -0.36% 1,730
09:50 ₹4,677.10 ₹4,693.30 ₹4,677.10 ₹4,678.00 +0.05% 146
09:56 ₹4,678.00 ₹4,693.20 ₹4,678.00 ₹4,693.20 +0.32% 100
10:00 ₹4,693.20 ₹4,694.40 ₹4,690.00 ₹4,690.00 -0.07% 56
10:05 ₹4,683.70 ₹4,683.70 ₹4,680.00 ₹4,682.80 -0.15% 260
10:10 ₹4,678.10 ₹4,680.40 ₹4,670.00 ₹4,679.20 -0.08% 367
10:15 ₹4,670.60 ₹4,676.20 ₹4,670.00 ₹4,670.00 -0.20% 121
10:21 ₹4,665.00 ₹4,674.00 ₹4,661.60 ₹4,669.00 -0.02% 125
10:25 ₹4,670.00 ₹4,675.10 ₹4,668.10 ₹4,675.10 +0.13% 70
10:30 ₹4,684.00 ₹4,684.00 ₹4,675.40 ₹4,675.40 +0.01% 29
10:35 ₹4,680.50 ₹4,681.60 ₹4,680.50 ₹4,681.60 +0.13% 80
10:41 ₹4,683.20 ₹4,683.40 ₹4,676.00 ₹4,683.40 +0.04% 42
10:45 ₹4,683.40 ₹4,683.40 ₹4,677.00 ₹4,677.00 -0.14% 12
10:57 ₹4,687.90 ₹4,689.00 ₹4,677.00 ₹4,677.00 +0.00% 193
11:01 ₹4,687.90 ₹4,687.90 ₹4,681.40 ₹4,683.60 +0.14% 43
11:07 ₹4,684.00 ₹4,684.70 ₹4,684.00 ₹4,684.70 +0.02% 6
11:10 ₹4,688.00 ₹4,689.00 ₹4,688.00 ₹4,689.00 +0.09% 4
11:15 ₹4,688.30 ₹4,688.50 ₹4,688.30 ₹4,688.50 -0.01% 2
11:20 ₹4,687.90 ₹4,692.00 ₹4,681.30 ₹4,692.00 +0.07% 90
11:25 ₹4,695.90 ₹4,699.80 ₹4,695.90 ₹4,699.80 +0.17% 49
11:31 ₹4,698.80 ₹4,698.80 ₹4,690.00 ₹4,698.10 -0.04% 22
11:35 ₹4,685.00 ₹4,685.00 ₹4,677.00 ₹4,682.90 -0.32% 103
11:43 ₹4,687.90 ₹4,687.90 ₹4,685.60 ₹4,685.60 +0.06% 12
11:47 ₹4,677.60 ₹4,685.50 ₹4,677.60 ₹4,685.50 -0.00% 35
11:50 ₹4,677.00 ₹4,688.10 ₹4,677.00 ₹4,688.10 +0.06% 34
11:55 ₹4,682.10 ₹4,682.50 ₹4,682.10 ₹4,682.50 -0.12% 5
12:00 ₹4,687.70 ₹4,687.70 ₹4,681.00 ₹4,681.00 -0.03% 16
12:09 ₹4,681.20 ₹4,681.20 ₹4,681.20 ₹4,681.20 +0.00% 1
12:10 ₹4,681.20 ₹4,681.50 ₹4,681.20 ₹4,681.50 +0.01% 26
12:15 ₹4,681.40 ₹4,681.40 ₹4,656.10 ₹4,665.60 -0.34% 320
12:22 ₹4,672.20 ₹4,673.30 ₹4,672.20 ₹4,673.30 +0.17% 27
12:25 ₹4,671.50 ₹4,671.50 ₹4,671.50 ₹4,671.50 -0.04% 1
12:30 ₹4,674.70 ₹4,675.30 ₹4,670.70 ₹4,675.30 +0.08% 12
12:36 ₹4,670.10 ₹4,674.80 ₹4,670.10 ₹4,674.80 -0.01% 2
12:41 ₹4,673.50 ₹4,673.80 ₹4,670.10 ₹4,670.10 -0.10% 15
12:49 ₹4,670.20 ₹4,670.70 ₹4,670.20 ₹4,670.70 +0.01% 9
12:50 ₹4,672.90 ₹4,679.90 ₹4,671.00 ₹4,679.90 +0.20% 34
12:55 ₹4,671.20 ₹4,671.20 ₹4,665.60 ₹4,665.60 -0.31% 204
13:04 ₹4,672.40 ₹4,672.40 ₹4,672.40 ₹4,672.40 +0.15% 25
13:05 ₹4,665.60 ₹4,665.60 ₹4,656.30 ₹4,656.30 -0.34% 90
13:11 ₹4,659.80 ₹4,659.80 ₹4,659.80 ₹4,659.80 +0.08% 2
13:16 ₹4,659.00 ₹4,659.30 ₹4,650.00 ₹4,651.60 -0.18% 157
13:20 ₹4,651.00 ₹4,651.00 ₹4,651.00 ₹4,651.00 -0.01% 5
13:38 ₹4,659.30 ₹4,659.30 ₹4,651.00 ₹4,651.00 +0.00% 14
13:41 ₹4,652.00 ₹4,652.00 ₹4,652.00 ₹4,652.00 +0.02% 1
13:45 ₹4,660.00 ₹4,660.00 ₹4,660.00 ₹4,660.00 +0.17% 75
14:01 ₹4,652.20 ₹4,652.20 ₹4,652.00 ₹4,652.00 -0.17% 17
14:05 ₹4,652.00 ₹4,652.40 ₹4,650.00 ₹4,650.00 -0.04% 61
14:10 ₹4,650.00 ₹4,657.80 ₹4,650.00 ₹4,657.80 +0.17% 150
14:15 ₹4,662.30 ₹4,662.30 ₹4,662.30 ₹4,662.30 +0.10% 25
14:20 ₹4,650.00 ₹4,655.00 ₹4,645.00 ₹4,645.00 -0.37% 91
14:26 ₹4,645.00 ₹4,648.60 ₹4,642.00 ₹4,648.60 +0.08% 51
14:31 ₹4,650.60 ₹4,655.00 ₹4,650.60 ₹4,655.00 +0.14% 14
14:35 ₹4,659.70 ₹4,659.70 ₹4,646.60 ₹4,650.40 -0.10% 6
14:40 ₹4,648.70 ₹4,654.30 ₹4,642.10 ₹4,642.10 -0.18% 74
14:45 ₹4,642.00 ₹4,649.30 ₹4,642.00 ₹4,649.30 +0.16% 18
14:54 ₹4,642.00 ₹4,642.70 ₹4,642.00 ₹4,642.70 -0.14% 11
14:55 ₹4,640.00 ₹4,640.70 ₹4,635.00 ₹4,639.00 -0.08% 74
15:01 ₹4,638.30 ₹4,640.00 ₹4,635.10 ₹4,640.00 +0.02% 68
15:05 ₹4,642.10 ₹4,654.60 ₹4,635.20 ₹4,650.00 +0.22% 327
15:12 ₹4,648.00 ₹4,648.00 ₹4,627.60 ₹4,639.00 -0.24% 145
15:15 ₹4,626.00 ₹4,639.00 ₹4,625.00 ₹4,635.00 -0.09% 250
15:20 ₹4,630.00 ₹4,635.10 ₹4,628.20 ₹4,631.60 -0.07% 223
15:25 ₹4,635.90 ₹4,650.00 ₹4,621.00 ₹4,650.00 +0.40% 473