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.

25 Aug 2026

exchange daily bar: O ₹4,511.90 · H ₹4,540.30 · L ₹4,455.20 · C ₹4,484.60
Open ₹4,511.40 High ₹4,540.30 Low ₹4,455.20 Close ₹4,495.00 ▼ -0.36% in the session
4,5404,4984,45509:1510:0011:0012:0015:0015:2509:15 · O 4,511 · H 4,525 · L 4,509 · C 4,52509:20 · O 4,530 · H 4,540 · L 4,519 · C 4,52109:25 · O 4,513 · H 4,520 · L 4,506 · C 4,52009:30 · O 4,506 · H 4,520 · L 4,506 · C 4,51109:35 · O 4,510 · H 4,518 · L 4,497 · C 4,50209:41 · O 4,497 · H 4,497 · L 4,495 · C 4,49509:46 · O 4,495 · H 4,495 · L 4,491 · C 4,49509:51 · O 4,490 · H 4,490 · L 4,482 · C 4,48609:55 · O 4,492 · H 4,500 · L 4,480 · C 4,49010:00 · O 4,480 · H 4,483 · L 4,480 · C 4,48310:06 · O 4,483 · H 4,483 · L 4,475 · C 4,48010:10 · O 4,480 · H 4,485 · L 4,455 · C 4,47410:15 · O 4,480 · H 4,481 · L 4,480 · C 4,48010:20 · O 4,478 · H 4,478 · L 4,465 · C 4,46510:25 · O 4,471 · H 4,476 · L 4,467 · C 4,47610:30 · O 4,469 · H 4,480 · L 4,469 · C 4,48010:35 · O 4,482 · H 4,485 · L 4,482 · C 4,48510:40 · O 4,479 · H 4,485 · L 4,479 · C 4,48510:45 · O 4,476 · H 4,481 · L 4,476 · C 4,48110:50 · O 4,479 · H 4,479 · L 4,479 · C 4,47910:58 · O 4,479 · H 4,479 · L 4,479 · C 4,47911:00 · O 4,479 · H 4,479 · L 4,474 · C 4,47411:05 · O 4,479 · H 4,484 · L 4,479 · C 4,48411:10 · O 4,483 · H 4,483 · L 4,479 · C 4,47911:16 · O 4,474 · H 4,477 · L 4,474 · C 4,47711:26 · O 4,474 · H 4,474 · L 4,474 · C 4,47411:31 · O 4,474 · H 4,474 · L 4,474 · C 4,47411:36 · O 4,481 · H 4,481 · L 4,481 · C 4,48111:40 · O 4,497 · H 4,524 · L 4,497 · C 4,51111:45 · O 4,525 · H 4,525 · L 4,520 · C 4,52211:50 · O 4,520 · H 4,520 · L 4,511 · C 4,51111:56 · O 4,520 · H 4,520 · L 4,518 · C 4,51812:00 · O 4,517 · H 4,517 · L 4,506 · C 4,50612:09 · O 4,504 · H 4,504 · L 4,504 · C 4,50412:10 · O 4,493 · H 4,501 · L 4,493 · C 4,49512:24 · O 4,501 · H 4,501 · L 4,495 · C 4,49512:29 · O 4,494 · H 4,494 · L 4,494 · C 4,49412:30 · O 4,499 · H 4,499 · L 4,492 · C 4,49612:36 · O 4,498 · H 4,498 · L 4,498 · C 4,49812:40 · O 4,493 · H 4,493 · L 4,493 · C 4,49312:49 · O 4,517 · H 4,517 · L 4,517 · C 4,51712:50 · O 4,514 · H 4,519 · L 4,514 · C 4,51912:55 · O 4,512 · H 4,512 · L 4,512 · C 4,51213:08 · O 4,512 · H 4,512 · L 4,512 · C 4,51213:20 · O 4,511 · H 4,513 · L 4,508 · C 4,50813:25 · O 4,511 · H 4,511 · L 4,511 · C 4,51113:34 · O 4,511 · H 4,511 · L 4,511 · C 4,51113:37 · O 4,509 · H 4,509 · L 4,501 · C 4,50113:42 · O 4,504 · H 4,504 · L 4,501 · C 4,50113:45 · O 4,501 · H 4,501 · L 4,492 · C 4,49613:52 · O 4,496 · H 4,502 · L 4,496 · C 4,50213:55 · O 4,503 · H 4,503 · L 4,502 · C 4,50214:03 · O 4,498 · H 4,498 · L 4,492 · C 4,49214:06 · O 4,497 · H 4,497 · L 4,496 · C 4,49614:11 · O 4,495 · H 4,495 · L 4,492 · C 4,49214:17 · O 4,492 · H 4,494 · L 4,492 · C 4,49414:20 · O 4,492 · H 4,493 · L 4,492 · C 4,49314:27 · O 4,493 · H 4,493 · L 4,492 · C 4,49314:30 · O 4,492 · H 4,492 · L 4,484 · C 4,48414:37 · O 4,483 · H 4,483 · L 4,483 · C 4,48314:41 · O 4,488 · H 4,491 · L 4,488 · C 4,48814:45 · O 4,491 · H 4,491 · L 4,475 · C 4,47514:50 · O 4,480 · H 4,484 · L 4,479 · C 4,48014:55 · O 4,483 · H 4,489 · L 4,483 · C 4,48415:00 · O 4,485 · H 4,495 · L 4,485 · C 4,49515:05 · O 4,490 · H 4,504 · L 4,479 · C 4,50215:10 · O 4,504 · H 4,504 · L 4,476 · C 4,47615:15 · O 4,474 · H 4,494 · L 4,470 · C 4,48315:20 · O 4,480 · H 4,492 · L 4,473 · C 4,47915:25 · O 4,479 · H 4,495 · L 4,479 · C 4,495
4,5404,4984,45509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,511 · H 4,540 · L 4,506 · C 4,52009:30 · O 4,506 · H 4,520 · L 4,495 · C 4,49509:45 · O 4,495 · H 4,500 · L 4,480 · C 4,49010:00 · O 4,480 · H 4,485 · L 4,455 · C 4,47410:15 · O 4,480 · H 4,481 · L 4,465 · C 4,47610:30 · O 4,469 · H 4,485 · L 4,469 · C 4,48510:45 · O 4,476 · H 4,481 · L 4,476 · C 4,47911:00 · O 4,479 · H 4,484 · L 4,474 · C 4,47911:15 · O 4,474 · H 4,477 · L 4,474 · C 4,47411:30 · O 4,474 · H 4,524 · L 4,474 · C 4,51111:45 · O 4,525 · H 4,525 · L 4,511 · C 4,51812:00 · O 4,517 · H 4,517 · L 4,493 · C 4,49512:15 · O 4,501 · H 4,501 · L 4,494 · C 4,49412:30 · O 4,499 · H 4,499 · L 4,492 · C 4,49312:45 · O 4,517 · H 4,519 · L 4,512 · C 4,51213:00 · O 4,512 · H 4,512 · L 4,512 · C 4,51213:15 · O 4,511 · H 4,513 · L 4,508 · C 4,51113:30 · O 4,511 · H 4,511 · L 4,501 · C 4,50113:45 · O 4,501 · H 4,503 · L 4,492 · C 4,50214:00 · O 4,498 · H 4,498 · L 4,492 · C 4,49214:15 · O 4,492 · H 4,494 · L 4,492 · C 4,49314:30 · O 4,492 · H 4,492 · L 4,483 · C 4,48814:45 · O 4,491 · H 4,491 · L 4,475 · C 4,48415:00 · O 4,485 · H 4,504 · L 4,476 · C 4,47615:15 · O 4,474 · H 4,495 · L 4,470 · C 4,495

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 ₹4,511.40 ₹4,524.70 ₹4,508.90 ₹4,524.60 — 104
09:20 ₹4,529.90 ₹4,540.30 ₹4,519.30 ₹4,521.00 -0.08% 755
09:25 ₹4,513.20 ₹4,520.00 ₹4,506.20 ₹4,520.00 -0.02% 85
09:30 ₹4,506.30 ₹4,520.00 ₹4,506.30 ₹4,511.40 -0.19% 85
09:35 ₹4,510.20 ₹4,517.90 ₹4,497.00 ₹4,502.20 -0.20% 313
09:41 ₹4,497.00 ₹4,497.00 ₹4,495.00 ₹4,495.00 -0.16% 92
09:46 ₹4,495.00 ₹4,495.00 ₹4,491.00 ₹4,494.60 -0.01% 12
09:51 ₹4,490.10 ₹4,490.10 ₹4,482.00 ₹4,486.00 -0.19% 61
09:55 ₹4,491.50 ₹4,500.00 ₹4,480.10 ₹4,489.60 +0.08% 233
10:00 ₹4,480.00 ₹4,482.90 ₹4,480.00 ₹4,482.90 -0.15% 55
10:06 ₹4,482.90 ₹4,482.90 ₹4,475.00 ₹4,480.20 -0.06% 130
10:10 ₹4,480.30 ₹4,484.90 ₹4,455.20 ₹4,474.10 -0.14% 540
10:15 ₹4,479.90 ₹4,481.00 ₹4,479.90 ₹4,480.00 +0.13% 7
10:20 ₹4,477.60 ₹4,477.60 ₹4,465.30 ₹4,465.30 -0.33% 20
10:25 ₹4,470.60 ₹4,475.60 ₹4,467.10 ₹4,475.60 +0.23% 26
10:30 ₹4,469.00 ₹4,480.00 ₹4,469.00 ₹4,480.00 +0.10% 28
10:35 ₹4,481.80 ₹4,485.00 ₹4,481.80 ₹4,485.00 +0.11% 53
10:40 ₹4,479.10 ₹4,484.50 ₹4,479.10 ₹4,484.50 -0.01% 4
10:45 ₹4,476.10 ₹4,481.40 ₹4,476.10 ₹4,481.40 -0.07% 11
10:50 ₹4,479.40 ₹4,479.40 ₹4,479.20 ₹4,479.20 -0.05% 2
10:58 ₹4,479.00 ₹4,479.00 ₹4,479.00 ₹4,479.00 -0.00% 10
11:00 ₹4,478.70 ₹4,478.70 ₹4,473.50 ₹4,473.50 -0.12% 26
11:05 ₹4,478.80 ₹4,483.80 ₹4,478.80 ₹4,483.80 +0.23% 53
11:10 ₹4,483.20 ₹4,483.40 ₹4,478.80 ₹4,478.80 -0.11% 44
11:16 ₹4,473.80 ₹4,477.40 ₹4,473.80 ₹4,477.40 -0.03% 203
11:26 ₹4,473.50 ₹4,473.50 ₹4,473.50 ₹4,473.50 -0.09% 20
11:31 ₹4,473.70 ₹4,473.70 ₹4,473.70 ₹4,473.70 +0.00% 4
11:36 ₹4,481.10 ₹4,481.10 ₹4,481.10 ₹4,481.10 +0.17% 511
11:40 ₹4,497.00 ₹4,523.90 ₹4,497.00 ₹4,511.10 +0.67% 279
11:45 ₹4,525.00 ₹4,525.00 ₹4,519.90 ₹4,522.00 +0.24% 324
11:50 ₹4,520.00 ₹4,520.00 ₹4,510.70 ₹4,510.70 -0.25% 19
11:56 ₹4,520.10 ₹4,520.10 ₹4,517.60 ₹4,517.60 +0.15% 165
12:00 ₹4,516.80 ₹4,516.80 ₹4,506.00 ₹4,506.00 -0.26% 36
12:09 ₹4,504.00 ₹4,504.00 ₹4,504.00 ₹4,504.00 -0.04% 3
12:10 ₹4,492.90 ₹4,501.00 ₹4,492.90 ₹4,495.10 -0.20% 65
12:24 ₹4,500.80 ₹4,500.80 ₹4,495.10 ₹4,495.10 +0.00% 6
12:29 ₹4,494.30 ₹4,494.30 ₹4,494.30 ₹4,494.30 -0.02% 2
12:30 ₹4,498.80 ₹4,498.80 ₹4,492.00 ₹4,496.00 +0.04% 46
12:36 ₹4,498.00 ₹4,498.00 ₹4,498.00 ₹4,498.00 +0.04% 10
12:40 ₹4,493.00 ₹4,493.10 ₹4,493.00 ₹4,493.10 -0.11% 13
12:49 ₹4,516.90 ₹4,516.90 ₹4,516.90 ₹4,516.90 +0.53% 286
12:50 ₹4,514.40 ₹4,519.30 ₹4,514.40 ₹4,519.30 +0.05% 21
12:55 ₹4,512.20 ₹4,512.20 ₹4,512.20 ₹4,512.20 -0.16% 1
13:08 ₹4,511.90 ₹4,512.00 ₹4,511.90 ₹4,512.00 -0.00% 11
13:20 ₹4,511.20 ₹4,512.50 ₹4,507.60 ₹4,507.60 -0.10% 112
13:25 ₹4,511.30 ₹4,511.30 ₹4,511.30 ₹4,511.30 +0.08% 1
13:34 ₹4,511.00 ₹4,511.00 ₹4,511.00 ₹4,511.00 -0.01% 7
13:37 ₹4,509.00 ₹4,509.00 ₹4,501.00 ₹4,501.00 -0.22% 70
13:42 ₹4,503.90 ₹4,503.90 ₹4,501.00 ₹4,501.00 +0.00% 4
13:45 ₹4,501.00 ₹4,501.00 ₹4,492.00 ₹4,495.60 -0.12% 366
13:52 ₹4,495.50 ₹4,502.40 ₹4,495.50 ₹4,502.40 +0.15% 33
13:55 ₹4,502.60 ₹4,502.60 ₹4,502.40 ₹4,502.40 +0.00% 9
14:03 ₹4,498.20 ₹4,498.20 ₹4,492.00 ₹4,492.00 -0.23% 21
14:06 ₹4,497.20 ₹4,497.20 ₹4,496.20 ₹4,496.20 +0.09% 109
14:11 ₹4,494.80 ₹4,494.80 ₹4,492.30 ₹4,492.30 -0.09% 11
14:17 ₹4,492.30 ₹4,493.50 ₹4,492.30 ₹4,493.50 +0.03% 12
14:20 ₹4,492.00 ₹4,493.20 ₹4,492.00 ₹4,492.60 -0.02% 42
14:27 ₹4,492.60 ₹4,492.70 ₹4,492.00 ₹4,492.70 +0.00% 41
14:30 ₹4,492.00 ₹4,492.00 ₹4,483.50 ₹4,483.50 -0.20% 168
14:37 ₹4,482.60 ₹4,482.60 ₹4,482.60 ₹4,482.60 -0.02% 1
14:41 ₹4,487.70 ₹4,491.00 ₹4,487.70 ₹4,487.70 +0.11% 30
14:45 ₹4,490.90 ₹4,490.90 ₹4,475.00 ₹4,475.00 -0.28% 135
14:50 ₹4,479.50 ₹4,484.30 ₹4,478.90 ₹4,480.40 +0.12% 63
14:55 ₹4,483.10 ₹4,489.10 ₹4,483.10 ₹4,484.00 +0.08% 80
15:00 ₹4,484.70 ₹4,495.40 ₹4,484.70 ₹4,495.40 +0.25% 82
15:05 ₹4,490.30 ₹4,504.00 ₹4,479.00 ₹4,501.50 +0.14% 415
15:10 ₹4,504.10 ₹4,504.10 ₹4,476.20 ₹4,476.20 -0.56% 176
15:15 ₹4,474.20 ₹4,493.80 ₹4,470.00 ₹4,483.00 +0.15% 792
15:20 ₹4,480.00 ₹4,491.50 ₹4,472.50 ₹4,479.30 -0.08% 213
15:25 ₹4,479.30 ₹4,495.00 ₹4,479.20 ₹4,495.00 +0.35% 253