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.

21 Aug 2026

exchange daily bar: O ₹4,630.20 · H ₹4,780.00 · L ₹4,574.90 · C ₹4,617.50
Open ₹4,670.10 High ₹4,780.00 Low ₹4,574.90 Close ₹4,599.90 ▼ -1.50% in the session
4,7804,6774,57509:1610:0013:0015:0015:2509:16 · O 4,670 · H 4,714 · L 4,666 · C 4,71409:20 · O 4,720 · H 4,733 · L 4,649 · C 4,64909:25 · O 4,669 · H 4,699 · L 4,652 · C 4,69909:30 · O 4,705 · H 4,779 · L 4,705 · C 4,73709:35 · O 4,737 · H 4,746 · L 4,707 · C 4,71609:40 · O 4,724 · H 4,747 · L 4,715 · C 4,74209:45 · O 4,742 · H 4,742 · L 4,719 · C 4,71909:50 · O 4,721 · H 4,780 · L 4,721 · C 4,73009:55 · O 4,730 · H 4,730 · L 4,706 · C 4,71810:00 · O 4,718 · H 4,753 · L 4,718 · C 4,75310:05 · O 4,745 · H 4,746 · L 4,737 · C 4,73710:12 · O 4,742 · H 4,755 · L 4,742 · C 4,75510:15 · O 4,746 · H 4,748 · L 4,746 · C 4,74610:22 · O 4,734 · H 4,741 · L 4,733 · C 4,74110:26 · O 4,740 · H 4,743 · L 4,737 · C 4,73810:30 · O 4,737 · H 4,752 · L 4,737 · C 4,75210:35 · O 4,752 · H 4,752 · L 4,748 · C 4,75010:40 · O 4,745 · H 4,745 · L 4,740 · C 4,74010:48 · O 4,736 · H 4,736 · L 4,730 · C 4,73010:54 · O 4,728 · H 4,728 · L 4,728 · C 4,72810:55 · O 4,722 · H 4,722 · L 4,714 · C 4,71711:01 · O 4,728 · H 4,728 · L 4,728 · C 4,72811:05 · O 4,719 · H 4,726 · L 4,718 · C 4,71811:10 · O 4,718 · H 4,718 · L 4,718 · C 4,71811:15 · O 4,728 · H 4,728 · L 4,716 · C 4,71611:27 · O 4,708 · H 4,710 · L 4,708 · C 4,71011:30 · O 4,721 · H 4,721 · L 4,721 · C 4,72111:36 · O 4,723 · H 4,726 · L 4,720 · C 4,72511:42 · O 4,727 · H 4,727 · L 4,725 · C 4,72511:50 · O 4,724 · H 4,724 · L 4,718 · C 4,71811:55 · O 4,710 · H 4,710 · L 4,710 · C 4,71012:01 · O 4,707 · H 4,707 · L 4,700 · C 4,70712:06 · O 4,700 · H 4,701 · L 4,700 · C 4,70112:10 · O 4,701 · H 4,705 · L 4,701 · C 4,70512:20 · O 4,705 · H 4,705 · L 4,705 · C 4,70512:26 · O 4,701 · H 4,708 · L 4,695 · C 4,70812:31 · O 4,696 · H 4,708 · L 4,696 · C 4,70412:35 · O 4,701 · H 4,703 · L 4,695 · C 4,69512:47 · O 4,700 · H 4,700 · L 4,695 · C 4,69512:54 · O 4,700 · H 4,700 · L 4,700 · C 4,70012:57 · O 4,701 · H 4,701 · L 4,700 · C 4,70013:00 · O 4,700 · H 4,711 · L 4,696 · C 4,70513:07 · O 4,700 · H 4,700 · L 4,691 · C 4,69113:11 · O 4,691 · H 4,698 · L 4,691 · C 4,69813:17 · O 4,688 · H 4,688 · L 4,688 · C 4,68813:22 · O 4,697 · H 4,697 · L 4,697 · C 4,69713:25 · O 4,684 · H 4,684 · L 4,680 · C 4,68213:30 · O 4,685 · H 4,685 · L 4,684 · C 4,68413:37 · O 4,682 · H 4,692 · L 4,682 · C 4,69213:49 · O 4,692 · H 4,692 · L 4,692 · C 4,69213:53 · O 4,692 · H 4,692 · L 4,692 · C 4,69213:56 · O 4,685 · H 4,696 · L 4,681 · C 4,69614:11 · O 4,680 · H 4,684 · L 4,680 · C 4,68414:17 · O 4,690 · H 4,690 · L 4,690 · C 4,69014:21 · O 4,690 · H 4,690 · L 4,690 · C 4,69014:29 · O 4,685 · H 4,685 · L 4,685 · C 4,68514:30 · O 4,682 · H 4,685 · L 4,680 · C 4,68014:35 · O 4,685 · H 4,685 · L 4,670 · C 4,67014:41 · O 4,670 · H 4,670 · L 4,665 · C 4,66514:45 · O 4,663 · H 4,674 · L 4,661 · C 4,66114:50 · O 4,670 · H 4,670 · L 4,670 · C 4,67014:55 · O 4,671 · H 4,671 · L 4,651 · C 4,65715:00 · O 4,657 · H 4,659 · L 4,657 · C 4,65715:05 · O 4,657 · H 4,665 · L 4,654 · C 4,66515:11 · O 4,645 · H 4,659 · L 4,645 · C 4,65015:15 · O 4,622 · H 4,636 · L 4,622 · C 4,62515:20 · O 4,625 · H 4,640 · L 4,625 · C 4,63015:25 · O 4,643 · H 4,643 · L 4,575 · C 4,600
4,7804,6774,57509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,670 · H 4,733 · L 4,649 · C 4,69909:30 · O 4,705 · H 4,779 · L 4,705 · C 4,74209:45 · O 4,742 · H 4,780 · L 4,706 · C 4,71810:00 · O 4,718 · H 4,755 · L 4,718 · C 4,75510:15 · O 4,746 · H 4,748 · L 4,733 · C 4,73810:30 · O 4,737 · H 4,752 · L 4,737 · C 4,74010:45 · O 4,736 · H 4,736 · L 4,714 · C 4,71711:00 · O 4,728 · H 4,728 · L 4,718 · C 4,71811:15 · O 4,728 · H 4,728 · L 4,708 · C 4,71011:30 · O 4,721 · H 4,727 · L 4,720 · C 4,72511:45 · O 4,724 · H 4,724 · L 4,710 · C 4,71012:00 · O 4,707 · H 4,707 · L 4,700 · C 4,70512:15 · O 4,705 · H 4,708 · L 4,695 · C 4,70812:30 · O 4,696 · H 4,708 · L 4,695 · C 4,69512:45 · O 4,700 · H 4,701 · L 4,695 · C 4,70013:00 · O 4,700 · H 4,711 · L 4,691 · C 4,69813:15 · O 4,688 · H 4,697 · L 4,680 · C 4,68213:30 · O 4,685 · H 4,692 · L 4,682 · C 4,69213:45 · O 4,692 · H 4,696 · L 4,681 · C 4,69614:00 · O 4,680 · H 4,684 · L 4,680 · C 4,68414:15 · O 4,690 · H 4,690 · L 4,685 · C 4,68514:30 · O 4,682 · H 4,685 · L 4,665 · C 4,66514:45 · O 4,663 · H 4,674 · L 4,651 · C 4,65715:00 · O 4,657 · H 4,665 · L 4,645 · C 4,65015:15 · O 4,622 · H 4,643 · L 4,575 · C 4,600

68 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

68 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:16 ₹4,670.10 ₹4,714.00 ₹4,666.10 ₹4,714.00 — 371
09:20 ₹4,719.90 ₹4,733.40 ₹4,649.00 ₹4,649.00 -1.38% 949
09:25 ₹4,668.70 ₹4,698.60 ₹4,652.10 ₹4,698.60 +1.07% 469
09:30 ₹4,705.00 ₹4,779.00 ₹4,705.00 ₹4,737.10 +0.82% 2,194
09:35 ₹4,737.00 ₹4,746.00 ₹4,707.40 ₹4,716.20 -0.44% 652
09:40 ₹4,723.50 ₹4,747.40 ₹4,715.00 ₹4,742.00 +0.55% 235
09:45 ₹4,742.10 ₹4,742.10 ₹4,719.20 ₹4,719.20 -0.48% 127
09:50 ₹4,721.00 ₹4,780.00 ₹4,721.00 ₹4,730.00 +0.23% 2,501
09:55 ₹4,730.00 ₹4,730.00 ₹4,705.80 ₹4,718.30 -0.25% 389
10:00 ₹4,718.30 ₹4,753.20 ₹4,718.30 ₹4,752.60 +0.73% 877
10:05 ₹4,744.90 ₹4,746.30 ₹4,736.60 ₹4,736.60 -0.34% 162
10:12 ₹4,741.90 ₹4,755.00 ₹4,741.90 ₹4,755.00 +0.39% 117
10:15 ₹4,745.60 ₹4,747.80 ₹4,745.50 ₹4,745.50 -0.20% 113
10:22 ₹4,734.00 ₹4,741.40 ₹4,733.10 ₹4,741.40 -0.09% 39
10:26 ₹4,740.00 ₹4,743.00 ₹4,736.80 ₹4,738.40 -0.06% 131
10:30 ₹4,737.30 ₹4,752.00 ₹4,737.30 ₹4,752.00 +0.29% 53
10:35 ₹4,752.00 ₹4,752.00 ₹4,748.10 ₹4,750.00 -0.04% 75
10:40 ₹4,745.40 ₹4,745.40 ₹4,740.00 ₹4,740.00 -0.21% 102
10:48 ₹4,735.70 ₹4,735.70 ₹4,730.00 ₹4,730.00 -0.21% 36
10:54 ₹4,728.00 ₹4,728.00 ₹4,728.00 ₹4,728.00 -0.04% 15
10:55 ₹4,721.50 ₹4,721.90 ₹4,714.00 ₹4,716.70 -0.24% 304
11:01 ₹4,727.90 ₹4,727.90 ₹4,727.90 ₹4,727.90 +0.24% 70
11:05 ₹4,719.00 ₹4,726.10 ₹4,717.80 ₹4,717.80 -0.21% 67
11:10 ₹4,717.80 ₹4,717.80 ₹4,717.80 ₹4,717.80 +0.00% 36
11:15 ₹4,727.50 ₹4,727.50 ₹4,715.60 ₹4,715.60 -0.05% 229
11:27 ₹4,708.40 ₹4,710.10 ₹4,708.40 ₹4,710.10 -0.12% 324
11:30 ₹4,720.90 ₹4,720.90 ₹4,720.90 ₹4,720.90 +0.23% 8
11:36 ₹4,723.00 ₹4,726.30 ₹4,720.00 ₹4,724.90 +0.08% 712
11:42 ₹4,726.80 ₹4,726.80 ₹4,725.00 ₹4,725.00 +0.00% 7
11:50 ₹4,724.00 ₹4,724.00 ₹4,718.00 ₹4,718.00 -0.15% 51
11:55 ₹4,709.60 ₹4,709.60 ₹4,709.60 ₹4,709.60 -0.18% 120
12:01 ₹4,707.20 ₹4,707.20 ₹4,700.00 ₹4,706.80 -0.06% 92
12:06 ₹4,700.00 ₹4,701.30 ₹4,700.00 ₹4,701.30 -0.12% 170
12:10 ₹4,701.30 ₹4,704.90 ₹4,701.30 ₹4,704.90 +0.08% 70
12:20 ₹4,704.90 ₹4,704.90 ₹4,704.90 ₹4,704.90 +0.00% 6
12:26 ₹4,700.70 ₹4,707.90 ₹4,695.30 ₹4,707.90 +0.06% 37
12:31 ₹4,696.10 ₹4,707.80 ₹4,696.10 ₹4,704.10 -0.08% 106
12:35 ₹4,701.00 ₹4,703.10 ₹4,695.00 ₹4,695.00 -0.19% 27
12:47 ₹4,700.00 ₹4,700.00 ₹4,695.40 ₹4,695.40 +0.01% 15
12:54 ₹4,700.00 ₹4,700.00 ₹4,700.00 ₹4,700.00 +0.10% 8
12:57 ₹4,700.50 ₹4,700.50 ₹4,700.00 ₹4,700.00 +0.00% 15
13:00 ₹4,700.00 ₹4,710.60 ₹4,696.00 ₹4,705.00 +0.11% 72
13:07 ₹4,700.20 ₹4,700.20 ₹4,691.20 ₹4,691.20 -0.29% 147
13:11 ₹4,691.20 ₹4,697.80 ₹4,691.20 ₹4,697.80 +0.14% 94
13:17 ₹4,688.10 ₹4,688.10 ₹4,688.10 ₹4,688.10 -0.21% 15
13:22 ₹4,696.90 ₹4,696.90 ₹4,696.90 ₹4,696.90 +0.19% 2
13:25 ₹4,684.30 ₹4,684.30 ₹4,680.00 ₹4,682.00 -0.32% 159
13:30 ₹4,684.50 ₹4,685.00 ₹4,684.00 ₹4,684.00 +0.04% 18
13:37 ₹4,682.00 ₹4,692.00 ₹4,682.00 ₹4,692.00 +0.17% 75
13:49 ₹4,691.60 ₹4,691.60 ₹4,691.60 ₹4,691.60 -0.01% 5
13:53 ₹4,691.60 ₹4,691.60 ₹4,691.60 ₹4,691.60 +0.00% 27
13:56 ₹4,684.80 ₹4,695.90 ₹4,680.80 ₹4,695.90 +0.09% 91
14:11 ₹4,680.00 ₹4,683.70 ₹4,680.00 ₹4,683.70 -0.26% 76
14:17 ₹4,690.00 ₹4,690.00 ₹4,690.00 ₹4,690.00 +0.13% 1
14:21 ₹4,690.00 ₹4,690.00 ₹4,690.00 ₹4,690.00 +0.00% 4
14:29 ₹4,685.00 ₹4,685.00 ₹4,685.00 ₹4,685.00 -0.11% 83
14:30 ₹4,682.00 ₹4,685.00 ₹4,680.00 ₹4,680.00 -0.11% 45
14:35 ₹4,685.00 ₹4,685.00 ₹4,670.00 ₹4,670.00 -0.21% 142
14:41 ₹4,670.00 ₹4,670.00 ₹4,665.00 ₹4,665.00 -0.11% 48
14:45 ₹4,663.40 ₹4,673.50 ₹4,661.00 ₹4,661.00 -0.09% 145
14:50 ₹4,670.00 ₹4,670.00 ₹4,670.00 ₹4,670.00 +0.19% 122
14:55 ₹4,670.80 ₹4,670.80 ₹4,651.00 ₹4,657.10 -0.28% 203
15:00 ₹4,657.00 ₹4,659.00 ₹4,657.00 ₹4,657.00 -0.00% 48
15:05 ₹4,657.10 ₹4,665.30 ₹4,653.90 ₹4,665.30 +0.18% 151
15:11 ₹4,644.90 ₹4,658.90 ₹4,644.90 ₹4,650.00 -0.33% 355
15:15 ₹4,622.00 ₹4,635.90 ₹4,622.00 ₹4,625.00 -0.54% 630
15:20 ₹4,625.00 ₹4,640.10 ₹4,625.00 ₹4,630.00 +0.11% 201
15:25 ₹4,643.30 ₹4,643.30 ₹4,574.90 ₹4,599.90 -0.65% 2,416