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.

24 Aug 2026

exchange daily bar: O ₹4,617.50 · H ₹4,671.00 · L ₹4,500.00 · C ₹4,511.40
Open ₹4,671.00 High ₹4,671.00 Low ₹4,500.00 Close ₹4,500.00 ▼ -3.66% in the session
4,6714,5864,50009:1511:0012:0013:0015:0015:2509:15 · O 4,671 · H 4,671 · L 4,587 · C 4,59909:20 · O 4,598 · H 4,611 · L 4,581 · C 4,61009:25 · O 4,610 · H 4,615 · L 4,605 · C 4,61009:30 · O 4,612 · H 4,612 · L 4,600 · C 4,60909:35 · O 4,615 · H 4,620 · L 4,611 · C 4,61609:40 · O 4,611 · H 4,611 · L 4,600 · C 4,60009:45 · O 4,597 · H 4,597 · L 4,590 · C 4,59009:50 · O 4,590 · H 4,595 · L 4,590 · C 4,59009:55 · O 4,590 · H 4,595 · L 4,581 · C 4,58110:01 · O 4,585 · H 4,585 · L 4,578 · C 4,58310:05 · O 4,571 · H 4,587 · L 4,571 · C 4,58610:11 · O 4,586 · H 4,590 · L 4,570 · C 4,57910:15 · O 4,573 · H 4,577 · L 4,572 · C 4,57710:21 · O 4,575 · H 4,577 · L 4,575 · C 4,57710:25 · O 4,577 · H 4,586 · L 4,577 · C 4,57710:30 · O 4,586 · H 4,586 · L 4,572 · C 4,57210:35 · O 4,566 · H 4,579 · L 4,566 · C 4,57910:41 · O 4,580 · H 4,580 · L 4,580 · C 4,58010:45 · O 4,563 · H 4,572 · L 4,563 · C 4,57210:50 · O 4,571 · H 4,571 · L 4,571 · C 4,57110:55 · O 4,575 · H 4,575 · L 4,563 · C 4,56811:00 · O 4,558 · H 4,562 · L 4,558 · C 4,56211:05 · O 4,562 · H 4,564 · L 4,562 · C 4,56311:11 · O 4,557 · H 4,557 · L 4,546 · C 4,54611:15 · O 4,546 · H 4,547 · L 4,542 · C 4,54711:20 · O 4,546 · H 4,546 · L 4,542 · C 4,54211:26 · O 4,548 · H 4,554 · L 4,548 · C 4,55411:30 · O 4,550 · H 4,550 · L 4,545 · C 4,55011:35 · O 4,550 · H 4,554 · L 4,548 · C 4,55011:40 · O 4,556 · H 4,557 · L 4,556 · C 4,55711:47 · O 4,551 · H 4,551 · L 4,551 · C 4,55111:53 · O 4,552 · H 4,560 · L 4,550 · C 4,55011:56 · O 4,550 · H 4,550 · L 4,548 · C 4,55012:00 · O 4,550 · H 4,556 · L 4,545 · C 4,54512:05 · O 4,550 · H 4,551 · L 4,544 · C 4,54612:12 · O 4,547 · H 4,552 · L 4,547 · C 4,55212:15 · O 4,546 · H 4,555 · L 4,546 · C 4,55512:24 · O 4,555 · H 4,555 · L 4,555 · C 4,55512:27 · O 4,555 · H 4,555 · L 4,555 · C 4,55512:30 · O 4,548 · H 4,554 · L 4,548 · C 4,55112:36 · O 4,549 · H 4,556 · L 4,549 · C 4,55612:40 · O 4,556 · H 4,556 · L 4,556 · C 4,55612:50 · O 4,548 · H 4,548 · L 4,548 · C 4,54812:55 · O 4,546 · H 4,547 · L 4,546 · C 4,54613:00 · O 4,553 · H 4,553 · L 4,545 · C 4,54513:07 · O 4,545 · H 4,545 · L 4,545 · C 4,54513:10 · O 4,550 · H 4,552 · L 4,550 · C 4,55213:15 · O 4,552 · H 4,552 · L 4,545 · C 4,54513:20 · O 4,552 · H 4,554 · L 4,552 · C 4,55413:29 · O 4,545 · H 4,545 · L 4,545 · C 4,54513:30 · O 4,545 · H 4,553 · L 4,545 · C 4,55313:39 · O 4,545 · H 4,545 · L 4,545 · C 4,54513:41 · O 4,545 · H 4,552 · L 4,545 · C 4,55213:51 · O 4,550 · H 4,550 · L 4,545 · C 4,55013:55 · O 4,549 · H 4,549 · L 4,545 · C 4,54514:06 · O 4,545 · H 4,545 · L 4,532 · C 4,53514:10 · O 4,532 · H 4,536 · L 4,510 · C 4,51214:16 · O 4,527 · H 4,533 · L 4,515 · C 4,51814:20 · O 4,518 · H 4,525 · L 4,518 · C 4,52514:25 · O 4,517 · H 4,524 · L 4,513 · C 4,52414:32 · O 4,524 · H 4,525 · L 4,524 · C 4,52514:38 · O 4,525 · H 4,527 · L 4,524 · C 4,52414:41 · O 4,524 · H 4,524 · L 4,524 · C 4,52414:45 · O 4,518 · H 4,518 · L 4,518 · C 4,51814:50 · O 4,527 · H 4,528 · L 4,519 · C 4,52814:55 · O 4,519 · H 4,524 · L 4,519 · C 4,52415:00 · O 4,519 · H 4,520 · L 4,510 · C 4,51915:05 · O 4,506 · H 4,523 · L 4,505 · C 4,51215:10 · O 4,512 · H 4,529 · L 4,501 · C 4,51515:15 · O 4,508 · H 4,524 · L 4,501 · C 4,51015:20 · O 4,517 · H 4,517 · L 4,503 · C 4,51315:25 · O 4,513 · H 4,520 · L 4,500 · C 4,500
4,6714,5864,50009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,671 · H 4,671 · L 4,581 · C 4,61009:30 · O 4,612 · H 4,620 · L 4,600 · C 4,60009:45 · O 4,597 · H 4,597 · L 4,581 · C 4,58110:00 · O 4,585 · H 4,590 · L 4,570 · C 4,57910:15 · O 4,573 · H 4,586 · L 4,572 · C 4,57710:30 · O 4,586 · H 4,586 · L 4,566 · C 4,58010:45 · O 4,563 · H 4,575 · L 4,563 · C 4,56811:00 · O 4,558 · H 4,564 · L 4,546 · C 4,54611:15 · O 4,546 · H 4,554 · L 4,542 · C 4,55411:30 · O 4,550 · H 4,557 · L 4,545 · C 4,55711:45 · O 4,551 · H 4,560 · L 4,548 · C 4,55012:00 · O 4,550 · H 4,556 · L 4,544 · C 4,55212:15 · O 4,546 · H 4,555 · L 4,546 · C 4,55512:30 · O 4,548 · H 4,556 · L 4,548 · C 4,55612:45 · O 4,548 · H 4,548 · L 4,546 · C 4,54613:00 · O 4,553 · H 4,553 · L 4,545 · C 4,55213:15 · O 4,552 · H 4,554 · L 4,545 · C 4,54513:30 · O 4,545 · H 4,553 · L 4,545 · C 4,55213:45 · O 4,550 · H 4,550 · L 4,545 · C 4,54514:00 · O 4,545 · H 4,545 · L 4,510 · C 4,51214:15 · O 4,527 · H 4,533 · L 4,513 · C 4,52414:30 · O 4,524 · H 4,527 · L 4,524 · C 4,52414:45 · O 4,518 · H 4,528 · L 4,518 · C 4,52415:00 · O 4,519 · H 4,529 · L 4,501 · C 4,51515:15 · O 4,508 · H 4,524 · L 4,500 · C 4,500

72 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,671.00 ₹4,671.00 ₹4,587.10 ₹4,599.40 — 1,409
09:20 ₹4,598.30 ₹4,610.90 ₹4,581.10 ₹4,610.00 +0.23% 373
09:25 ₹4,610.00 ₹4,615.00 ₹4,605.20 ₹4,610.30 +0.01% 189
09:30 ₹4,612.00 ₹4,612.00 ₹4,600.00 ₹4,609.00 -0.03% 40
09:35 ₹4,615.00 ₹4,619.70 ₹4,611.00 ₹4,615.50 +0.14% 50
09:40 ₹4,611.00 ₹4,611.00 ₹4,600.00 ₹4,600.00 -0.34% 202
09:45 ₹4,597.20 ₹4,597.20 ₹4,590.00 ₹4,590.00 -0.22% 58
09:50 ₹4,590.00 ₹4,595.30 ₹4,590.00 ₹4,590.00 +0.00% 111
09:55 ₹4,590.00 ₹4,594.90 ₹4,581.40 ₹4,581.40 -0.19% 193
10:01 ₹4,585.00 ₹4,585.00 ₹4,578.10 ₹4,583.10 +0.04% 27
10:05 ₹4,571.10 ₹4,586.90 ₹4,571.10 ₹4,586.10 +0.07% 148
10:11 ₹4,586.10 ₹4,589.50 ₹4,570.00 ₹4,579.00 -0.15% 260
10:15 ₹4,573.00 ₹4,577.00 ₹4,572.10 ₹4,576.60 -0.05% 72
10:21 ₹4,575.00 ₹4,577.00 ₹4,575.00 ₹4,577.00 +0.01% 33
10:25 ₹4,577.00 ₹4,585.90 ₹4,576.70 ₹4,576.70 -0.01% 24
10:30 ₹4,585.90 ₹4,585.90 ₹4,572.10 ₹4,572.10 -0.10% 138
10:35 ₹4,566.10 ₹4,579.10 ₹4,566.00 ₹4,579.10 +0.15% 109
10:41 ₹4,580.00 ₹4,580.00 ₹4,580.00 ₹4,580.00 +0.02% 25
10:45 ₹4,563.40 ₹4,571.80 ₹4,563.40 ₹4,571.80 -0.18% 81
10:50 ₹4,571.00 ₹4,571.00 ₹4,571.00 ₹4,571.00 -0.02% 12
10:55 ₹4,574.60 ₹4,575.00 ₹4,563.10 ₹4,568.40 -0.06% 211
11:00 ₹4,558.00 ₹4,561.60 ₹4,558.00 ₹4,561.60 -0.15% 114
11:05 ₹4,561.60 ₹4,564.30 ₹4,561.60 ₹4,562.60 +0.02% 24
11:11 ₹4,557.00 ₹4,557.00 ₹4,546.00 ₹4,546.00 -0.36% 129
11:15 ₹4,546.00 ₹4,547.40 ₹4,542.00 ₹4,547.40 +0.03% 90
11:20 ₹4,546.10 ₹4,546.40 ₹4,542.10 ₹4,542.10 -0.12% 16
11:26 ₹4,547.90 ₹4,553.60 ₹4,547.90 ₹4,553.60 +0.25% 64
11:30 ₹4,550.00 ₹4,550.00 ₹4,545.10 ₹4,549.50 -0.09% 64
11:35 ₹4,549.90 ₹4,554.00 ₹4,548.40 ₹4,550.00 +0.01% 414
11:40 ₹4,556.00 ₹4,557.00 ₹4,556.00 ₹4,557.00 +0.15% 17
11:47 ₹4,551.10 ₹4,551.30 ₹4,551.10 ₹4,551.10 -0.13% 4
11:53 ₹4,551.80 ₹4,560.00 ₹4,550.00 ₹4,550.00 -0.02% 134
11:56 ₹4,550.00 ₹4,550.00 ₹4,548.00 ₹4,549.60 -0.01% 39
12:00 ₹4,550.00 ₹4,555.80 ₹4,545.10 ₹4,545.10 -0.10% 45
12:05 ₹4,550.00 ₹4,550.60 ₹4,544.00 ₹4,545.60 +0.01% 38
12:12 ₹4,546.60 ₹4,551.70 ₹4,546.60 ₹4,551.70 +0.13% 6
12:15 ₹4,546.10 ₹4,555.00 ₹4,546.10 ₹4,555.00 +0.07% 48
12:24 ₹4,555.00 ₹4,555.00 ₹4,555.00 ₹4,555.00 +0.00% 25
12:27 ₹4,555.00 ₹4,555.00 ₹4,555.00 ₹4,555.00 +0.00% 20
12:30 ₹4,548.40 ₹4,553.60 ₹4,548.40 ₹4,551.00 -0.09% 109
12:36 ₹4,548.80 ₹4,556.30 ₹4,548.80 ₹4,556.30 +0.12% 6
12:40 ₹4,556.10 ₹4,556.10 ₹4,556.10 ₹4,556.10 -0.00% 1
12:50 ₹4,548.30 ₹4,548.30 ₹4,548.00 ₹4,548.00 -0.18% 29
12:55 ₹4,546.00 ₹4,546.70 ₹4,546.00 ₹4,546.00 -0.04% 38
13:00 ₹4,553.30 ₹4,553.30 ₹4,545.10 ₹4,545.10 -0.02% 18
13:07 ₹4,545.00 ₹4,545.10 ₹4,545.00 ₹4,545.10 +0.00% 6
13:10 ₹4,550.00 ₹4,552.00 ₹4,550.00 ₹4,552.00 +0.15% 16
13:15 ₹4,552.00 ₹4,552.00 ₹4,545.00 ₹4,545.00 -0.15% 52
13:20 ₹4,551.90 ₹4,553.50 ₹4,551.90 ₹4,553.50 +0.19% 11
13:29 ₹4,545.10 ₹4,545.10 ₹4,545.10 ₹4,545.10 -0.18% 1
13:30 ₹4,545.00 ₹4,552.60 ₹4,545.00 ₹4,552.60 +0.17% 35
13:39 ₹4,545.00 ₹4,545.00 ₹4,545.00 ₹4,545.00 -0.17% 30
13:41 ₹4,545.00 ₹4,551.90 ₹4,545.00 ₹4,551.90 +0.15% 44
13:51 ₹4,550.00 ₹4,550.10 ₹4,545.10 ₹4,549.60 -0.05% 7
13:55 ₹4,549.00 ₹4,549.00 ₹4,545.10 ₹4,545.10 -0.10% 4
14:06 ₹4,545.00 ₹4,545.00 ₹4,532.30 ₹4,534.60 -0.23% 167
14:10 ₹4,532.20 ₹4,536.00 ₹4,510.00 ₹4,512.00 -0.50% 297
14:16 ₹4,526.70 ₹4,532.90 ₹4,515.10 ₹4,518.00 +0.13% 226
14:20 ₹4,517.60 ₹4,525.20 ₹4,517.60 ₹4,525.20 +0.16% 2
14:25 ₹4,516.80 ₹4,524.00 ₹4,513.00 ₹4,524.00 -0.03% 55
14:32 ₹4,524.40 ₹4,524.50 ₹4,524.40 ₹4,524.50 +0.01% 26
14:38 ₹4,525.00 ₹4,526.90 ₹4,524.30 ₹4,524.30 -0.00% 32
14:41 ₹4,524.30 ₹4,524.30 ₹4,524.30 ₹4,524.30 +0.00% 2
14:45 ₹4,518.20 ₹4,518.20 ₹4,518.20 ₹4,518.20 -0.13% 3
14:50 ₹4,526.90 ₹4,527.80 ₹4,518.50 ₹4,527.80 +0.21% 30
14:55 ₹4,519.00 ₹4,524.00 ₹4,518.90 ₹4,524.00 -0.08% 87
15:00 ₹4,518.60 ₹4,519.60 ₹4,510.10 ₹4,519.10 -0.11% 119
15:05 ₹4,505.60 ₹4,522.90 ₹4,505.00 ₹4,512.00 -0.16% 286
15:10 ₹4,512.00 ₹4,528.60 ₹4,501.00 ₹4,515.00 +0.07% 428
15:15 ₹4,508.30 ₹4,523.60 ₹4,501.10 ₹4,510.30 -0.10% 238
15:20 ₹4,516.70 ₹4,516.70 ₹4,502.90 ₹4,513.00 +0.06% 104
15:25 ₹4,512.90 ₹4,520.00 ₹4,500.00 ₹4,500.00 -0.29% 455