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.

20 Aug 2026

exchange daily bar: O ₹4,650.00 · H ₹4,712.30 · L ₹4,620.00 · C ₹4,651.50
Open ₹4,699.00 High ₹4,712.30 Low ₹4,620.00 Close ₹4,669.90 ▼ -0.62% in the session
4,7124,6664,62009:1513:0015:0015:3009:15 · O 4,699 · H 4,699 · L 4,680 · C 4,68909:20 · O 4,690 · H 4,690 · L 4,650 · C 4,67209:25 · O 4,656 · H 4,656 · L 4,642 · C 4,65109:30 · O 4,649 · H 4,649 · L 4,630 · C 4,63509:35 · O 4,640 · H 4,650 · L 4,640 · C 4,65009:40 · O 4,636 · H 4,662 · L 4,630 · C 4,64109:45 · O 4,640 · H 4,653 · L 4,625 · C 4,64609:50 · O 4,647 · H 4,655 · L 4,644 · C 4,64409:57 · O 4,644 · H 4,650 · L 4,644 · C 4,65010:01 · O 4,632 · H 4,632 · L 4,620 · C 4,62510:05 · O 4,630 · H 4,631 · L 4,630 · C 4,63110:10 · O 4,631 · H 4,635 · L 4,621 · C 4,63510:16 · O 4,645 · H 4,668 · L 4,645 · C 4,66810:20 · O 4,670 · H 4,670 · L 4,655 · C 4,66010:26 · O 4,660 · H 4,666 · L 4,660 · C 4,66610:30 · O 4,658 · H 4,666 · L 4,658 · C 4,66610:35 · O 4,666 · H 4,669 · L 4,666 · C 4,66910:40 · O 4,657 · H 4,675 · L 4,657 · C 4,66310:46 · O 4,667 · H 4,674 · L 4,660 · C 4,66910:51 · O 4,662 · H 4,662 · L 4,662 · C 4,66210:56 · O 4,665 · H 4,672 · L 4,665 · C 4,66811:03 · O 4,665 · H 4,712 · L 4,665 · C 4,67011:05 · O 4,670 · H 4,679 · L 4,665 · C 4,66511:10 · O 4,665 · H 4,669 · L 4,651 · C 4,65511:15 · O 4,655 · H 4,665 · L 4,655 · C 4,66211:20 · O 4,663 · H 4,666 · L 4,662 · C 4,66211:25 · O 4,666 · H 4,668 · L 4,666 · C 4,66811:30 · O 4,668 · H 4,670 · L 4,665 · C 4,66811:36 · O 4,669 · H 4,669 · L 4,660 · C 4,66011:44 · O 4,660 · H 4,660 · L 4,660 · C 4,66011:45 · O 4,660 · H 4,662 · L 4,658 · C 4,65811:50 · O 4,657 · H 4,657 · L 4,655 · C 4,65611:55 · O 4,665 · H 4,670 · L 4,664 · C 4,67012:08 · O 4,668 · H 4,668 · L 4,668 · C 4,66812:12 · O 4,660 · H 4,660 · L 4,655 · C 4,66012:19 · O 4,660 · H 4,660 · L 4,654 · C 4,65412:24 · O 4,659 · H 4,659 · L 4,659 · C 4,65912:25 · O 4,659 · H 4,659 · L 4,659 · C 4,65912:30 · O 4,665 · H 4,665 · L 4,660 · C 4,66312:35 · O 4,661 · H 4,661 · L 4,661 · C 4,66112:54 · O 4,659 · H 4,659 · L 4,654 · C 4,65412:55 · O 4,665 · H 4,665 · L 4,659 · C 4,65913:00 · O 4,656 · H 4,664 · L 4,653 · C 4,65413:05 · O 4,660 · H 4,660 · L 4,660 · C 4,66013:11 · O 4,660 · H 4,660 · L 4,660 · C 4,66013:19 · O 4,657 · H 4,657 · L 4,657 · C 4,65713:28 · O 4,660 · H 4,660 · L 4,660 · C 4,66013:31 · O 4,659 · H 4,661 · L 4,659 · C 4,66113:35 · O 4,654 · H 4,654 · L 4,653 · C 4,65313:42 · O 4,665 · H 4,665 · L 4,665 · C 4,66513:45 · O 4,652 · H 4,663 · L 4,652 · C 4,66314:02 · O 4,659 · H 4,660 · L 4,659 · C 4,66014:05 · O 4,652 · H 4,652 · L 4,652 · C 4,65214:11 · O 4,664 · H 4,665 · L 4,664 · C 4,66514:15 · O 4,670 · H 4,670 · L 4,665 · C 4,66514:20 · O 4,665 · H 4,666 · L 4,662 · C 4,66514:25 · O 4,665 · H 4,665 · L 4,660 · C 4,66014:31 · O 4,660 · H 4,664 · L 4,660 · C 4,66414:35 · O 4,666 · H 4,674 · L 4,666 · C 4,66714:41 · O 4,664 · H 4,664 · L 4,663 · C 4,66314:45 · O 4,663 · H 4,670 · L 4,660 · C 4,67014:51 · O 4,670 · H 4,670 · L 4,665 · C 4,66514:56 · O 4,666 · H 4,666 · L 4,659 · C 4,66015:00 · O 4,658 · H 4,659 · L 4,651 · C 4,65415:05 · O 4,651 · H 4,660 · L 4,651 · C 4,66015:10 · O 4,656 · H 4,660 · L 4,651 · C 4,66015:15 · O 4,660 · H 4,663 · L 4,655 · C 4,66015:20 · O 4,662 · H 4,662 · L 4,656 · C 4,65715:25 · O 4,645 · H 4,657 · L 4,632 · C 4,63215:30 · O 4,670 · H 4,670 · L 4,670 · C 4,670
4,7124,6664,62009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,699 · H 4,699 · L 4,642 · C 4,65109:30 · O 4,649 · H 4,662 · L 4,630 · C 4,64109:45 · O 4,640 · H 4,655 · L 4,625 · C 4,65010:00 · O 4,632 · H 4,635 · L 4,620 · C 4,63510:15 · O 4,645 · H 4,670 · L 4,645 · C 4,66610:30 · O 4,658 · H 4,675 · L 4,657 · C 4,66310:45 · O 4,667 · H 4,674 · L 4,660 · C 4,66811:00 · O 4,665 · H 4,712 · L 4,651 · C 4,65511:15 · O 4,655 · H 4,668 · L 4,655 · C 4,66811:30 · O 4,668 · H 4,670 · L 4,660 · C 4,66011:45 · O 4,660 · H 4,670 · L 4,655 · C 4,67012:00 · O 4,668 · H 4,668 · L 4,655 · C 4,66012:15 · O 4,660 · H 4,660 · L 4,654 · C 4,65912:30 · O 4,665 · H 4,665 · L 4,660 · C 4,66112:45 · O 4,659 · H 4,665 · L 4,654 · C 4,65913:00 · O 4,656 · H 4,664 · L 4,653 · C 4,66013:15 · O 4,657 · H 4,660 · L 4,657 · C 4,66013:30 · O 4,659 · H 4,665 · L 4,653 · C 4,66513:45 · O 4,652 · H 4,663 · L 4,652 · C 4,66314:00 · O 4,659 · H 4,665 · L 4,652 · C 4,66514:15 · O 4,670 · H 4,670 · L 4,660 · C 4,66014:30 · O 4,660 · H 4,674 · L 4,660 · C 4,66314:45 · O 4,663 · H 4,670 · L 4,659 · C 4,66015:00 · O 4,658 · H 4,660 · L 4,651 · C 4,66015:15 · O 4,660 · H 4,663 · L 4,632 · C 4,63215:30 · O 4,670 · H 4,670 · L 4,670 · C 4,670

70 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

70 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,699.00 ₹4,699.00 ₹4,680.00 ₹4,688.60 — 275
09:20 ₹4,689.60 ₹4,689.60 ₹4,649.90 ₹4,671.60 -0.36% 1,281
09:25 ₹4,656.10 ₹4,656.10 ₹4,641.50 ₹4,650.70 -0.45% 193
09:30 ₹4,648.90 ₹4,649.40 ₹4,630.00 ₹4,635.00 -0.34% 294
09:35 ₹4,640.00 ₹4,649.90 ₹4,640.00 ₹4,649.90 +0.32% 20
09:40 ₹4,636.40 ₹4,661.90 ₹4,630.00 ₹4,641.30 -0.18% 2,428
09:45 ₹4,640.00 ₹4,652.90 ₹4,625.00 ₹4,646.20 +0.11% 999
09:50 ₹4,647.00 ₹4,655.00 ₹4,643.60 ₹4,644.30 -0.04% 589
09:57 ₹4,644.30 ₹4,650.00 ₹4,644.20 ₹4,650.00 +0.12% 11
10:01 ₹4,632.10 ₹4,632.10 ₹4,620.00 ₹4,625.00 -0.54% 564
10:05 ₹4,630.10 ₹4,630.90 ₹4,630.10 ₹4,630.90 +0.13% 5
10:10 ₹4,631.00 ₹4,634.60 ₹4,621.00 ₹4,634.60 +0.08% 133
10:16 ₹4,645.10 ₹4,667.80 ₹4,645.10 ₹4,667.80 +0.72% 208
10:20 ₹4,670.00 ₹4,670.00 ₹4,654.60 ₹4,660.10 -0.16% 108
10:26 ₹4,660.00 ₹4,666.20 ₹4,660.00 ₹4,666.20 +0.13% 26
10:30 ₹4,658.00 ₹4,666.30 ₹4,658.00 ₹4,666.30 +0.00% 78
10:35 ₹4,665.90 ₹4,669.00 ₹4,665.90 ₹4,669.00 +0.06% 14
10:40 ₹4,657.40 ₹4,675.00 ₹4,657.40 ₹4,662.60 -0.14% 170
10:46 ₹4,667.20 ₹4,673.80 ₹4,660.20 ₹4,669.30 +0.14% 204
10:51 ₹4,662.10 ₹4,662.10 ₹4,662.10 ₹4,662.10 -0.15% 21
10:56 ₹4,665.00 ₹4,672.00 ₹4,665.00 ₹4,667.90 +0.12% 40
11:03 ₹4,665.20 ₹4,712.30 ₹4,665.20 ₹4,670.00 +0.04% 4,923
11:05 ₹4,670.00 ₹4,679.00 ₹4,665.00 ₹4,665.00 -0.11% 5,827
11:10 ₹4,665.00 ₹4,668.90 ₹4,651.20 ₹4,655.00 -0.21% 228
11:15 ₹4,655.00 ₹4,664.70 ₹4,655.00 ₹4,661.60 +0.14% 49
11:20 ₹4,663.20 ₹4,666.00 ₹4,662.30 ₹4,662.30 +0.02% 15
11:25 ₹4,665.80 ₹4,668.10 ₹4,665.80 ₹4,668.00 +0.12% 8
11:30 ₹4,668.00 ₹4,670.00 ₹4,665.00 ₹4,668.20 +0.00% 44
11:36 ₹4,668.70 ₹4,668.70 ₹4,660.00 ₹4,660.00 -0.18% 70
11:44 ₹4,660.00 ₹4,660.00 ₹4,660.00 ₹4,660.00 +0.00% 3
11:45 ₹4,660.00 ₹4,662.40 ₹4,657.80 ₹4,657.80 -0.05% 24
11:50 ₹4,657.10 ₹4,657.10 ₹4,655.40 ₹4,655.70 -0.05% 13
11:55 ₹4,664.60 ₹4,670.00 ₹4,663.80 ₹4,670.00 +0.31% 425
12:08 ₹4,668.00 ₹4,668.00 ₹4,667.90 ₹4,667.90 -0.04% 2
12:12 ₹4,659.80 ₹4,660.10 ₹4,655.00 ₹4,660.10 -0.17% 516
12:19 ₹4,660.30 ₹4,660.30 ₹4,653.70 ₹4,653.70 -0.14% 38
12:24 ₹4,659.30 ₹4,659.30 ₹4,659.30 ₹4,659.30 +0.12% 3
12:25 ₹4,659.30 ₹4,659.30 ₹4,659.30 ₹4,659.30 +0.00% 90
12:30 ₹4,665.40 ₹4,665.40 ₹4,659.50 ₹4,663.40 +0.09% 26
12:35 ₹4,661.10 ₹4,661.10 ₹4,661.10 ₹4,661.10 -0.05% 5
12:54 ₹4,658.70 ₹4,658.70 ₹4,653.80 ₹4,653.80 -0.16% 6
12:55 ₹4,665.00 ₹4,665.00 ₹4,659.30 ₹4,659.30 +0.12% 63
13:00 ₹4,656.40 ₹4,664.00 ₹4,652.90 ₹4,654.40 -0.11% 77
13:05 ₹4,660.00 ₹4,660.00 ₹4,660.00 ₹4,660.00 +0.12% 100
13:11 ₹4,660.00 ₹4,660.00 ₹4,660.00 ₹4,660.00 +0.00% 4
13:19 ₹4,657.40 ₹4,657.40 ₹4,657.40 ₹4,657.40 -0.06% 3
13:28 ₹4,659.80 ₹4,659.80 ₹4,659.80 ₹4,659.80 +0.05% 3
13:31 ₹4,658.80 ₹4,661.10 ₹4,658.80 ₹4,661.10 +0.03% 51
13:35 ₹4,653.60 ₹4,653.70 ₹4,652.70 ₹4,652.70 -0.18% 72
13:42 ₹4,665.00 ₹4,665.00 ₹4,665.00 ₹4,665.00 +0.26% 289
13:45 ₹4,652.00 ₹4,663.40 ₹4,652.00 ₹4,663.40 -0.03% 64
14:02 ₹4,659.00 ₹4,660.00 ₹4,659.00 ₹4,660.00 -0.07% 26
14:05 ₹4,652.00 ₹4,652.00 ₹4,652.00 ₹4,652.00 -0.17% 50
14:11 ₹4,663.80 ₹4,665.00 ₹4,663.80 ₹4,665.00 +0.28% 12
14:15 ₹4,670.00 ₹4,670.00 ₹4,664.70 ₹4,664.70 -0.01% 208
14:20 ₹4,664.60 ₹4,665.80 ₹4,661.50 ₹4,664.80 +0.00% 43
14:25 ₹4,664.80 ₹4,664.80 ₹4,660.00 ₹4,660.00 -0.10% 233
14:31 ₹4,660.00 ₹4,664.00 ₹4,660.00 ₹4,664.00 +0.09% 20
14:35 ₹4,666.00 ₹4,673.70 ₹4,666.00 ₹4,667.10 +0.07% 85
14:41 ₹4,664.00 ₹4,664.00 ₹4,662.80 ₹4,662.80 -0.09% 31
14:45 ₹4,662.80 ₹4,670.00 ₹4,660.10 ₹4,670.00 +0.15% 108
14:51 ₹4,670.00 ₹4,670.00 ₹4,665.00 ₹4,665.00 -0.11% 44
14:56 ₹4,665.80 ₹4,665.80 ₹4,659.10 ₹4,660.00 -0.11% 385
15:00 ₹4,658.20 ₹4,659.00 ₹4,651.40 ₹4,653.90 -0.13% 112
15:05 ₹4,651.40 ₹4,660.00 ₹4,651.40 ₹4,660.00 +0.13% 229
15:10 ₹4,656.00 ₹4,660.00 ₹4,651.30 ₹4,660.00 +0.00% 145
15:15 ₹4,660.00 ₹4,663.00 ₹4,655.10 ₹4,660.00 +0.00% 184
15:20 ₹4,661.50 ₹4,661.80 ₹4,655.50 ₹4,657.30 -0.06% 81
15:25 ₹4,645.40 ₹4,657.40 ₹4,631.70 ₹4,631.70 -0.55% 1,004
15:30 ₹4,669.90 ₹4,669.90 ₹4,669.90 ₹4,669.90 +0.82% 10