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.

26 Aug 2026

exchange daily bar: O ₹4,480.00 · H ₹4,610.00 · L ₹4,471.00 · C ₹4,572.20
Open ₹4,535.00 High ₹4,610.00 Low ₹4,471.00 Close ₹4,555.00 ▲ +0.44% in the session
4,6104,5414,47109:1510:0011:0013:0014:0015:0015:3009:15 · O 4,535 · H 4,535 · L 4,481 · C 4,50009:20 · O 4,495 · H 4,503 · L 4,471 · C 4,50309:25 · O 4,503 · H 4,512 · L 4,495 · C 4,49509:30 · O 4,495 · H 4,512 · L 4,488 · C 4,51209:36 · O 4,515 · H 4,526 · L 4,506 · C 4,51309:40 · O 4,517 · H 4,530 · L 4,513 · C 4,51609:45 · O 4,512 · H 4,518 · L 4,512 · C 4,51209:53 · O 4,500 · H 4,500 · L 4,500 · C 4,50009:58 · O 4,501 · H 4,501 · L 4,494 · C 4,49410:00 · O 4,490 · H 4,502 · L 4,488 · C 4,50210:05 · O 4,500 · H 4,508 · L 4,499 · C 4,50210:10 · O 4,500 · H 4,500 · L 4,500 · C 4,50010:16 · O 4,500 · H 4,500 · L 4,490 · C 4,49010:21 · O 4,494 · H 4,500 · L 4,494 · C 4,50010:27 · O 4,500 · H 4,500 · L 4,500 · C 4,50010:34 · O 4,500 · H 4,500 · L 4,500 · C 4,50010:36 · O 4,500 · H 4,500 · L 4,500 · C 4,50010:45 · O 4,500 · H 4,500 · L 4,500 · C 4,50010:56 · O 4,500 · H 4,500 · L 4,500 · C 4,50011:00 · O 4,490 · H 4,500 · L 4,490 · C 4,49311:05 · O 4,490 · H 4,498 · L 4,490 · C 4,49811:11 · O 4,497 · H 4,510 · L 4,497 · C 4,51011:15 · O 4,509 · H 4,509 · L 4,509 · C 4,50911:25 · O 4,503 · H 4,503 · L 4,503 · C 4,50311:32 · O 4,503 · H 4,503 · L 4,503 · C 4,50311:36 · O 4,498 · H 4,498 · L 4,498 · C 4,49811:42 · O 4,500 · H 4,500 · L 4,500 · C 4,50011:46 · O 4,502 · H 4,502 · L 4,502 · C 4,50211:53 · O 4,501 · H 4,501 · L 4,501 · C 4,50112:08 · O 4,500 · H 4,500 · L 4,500 · C 4,50012:11 · O 4,496 · H 4,498 · L 4,496 · C 4,49812:18 · O 4,500 · H 4,500 · L 4,500 · C 4,50012:20 · O 4,502 · H 4,502 · L 4,500 · C 4,50012:29 · O 4,500 · H 4,500 · L 4,494 · C 4,49412:30 · O 4,500 · H 4,500 · L 4,500 · C 4,50012:35 · O 4,500 · H 4,500 · L 4,500 · C 4,50012:52 · O 4,485 · H 4,491 · L 4,485 · C 4,49112:55 · O 4,498 · H 4,500 · L 4,498 · C 4,50013:00 · O 4,488 · H 4,488 · L 4,483 · C 4,48713:06 · O 4,488 · H 4,488 · L 4,485 · C 4,48513:12 · O 4,497 · H 4,501 · L 4,497 · C 4,50113:17 · O 4,501 · H 4,503 · L 4,493 · C 4,50313:20 · O 4,500 · H 4,510 · L 4,500 · C 4,51013:25 · O 4,511 · H 4,517 · L 4,511 · C 4,51313:34 · O 4,516 · H 4,516 · L 4,516 · C 4,51613:36 · O 4,518 · H 4,518 · L 4,518 · C 4,51813:40 · O 4,520 · H 4,530 · L 4,519 · C 4,52413:46 · O 4,523 · H 4,523 · L 4,518 · C 4,51813:51 · O 4,512 · H 4,520 · L 4,512 · C 4,52013:55 · O 4,510 · H 4,513 · L 4,504 · C 4,51314:00 · O 4,514 · H 4,520 · L 4,514 · C 4,52014:05 · O 4,520 · H 4,539 · L 4,518 · C 4,52914:10 · O 4,527 · H 4,530 · L 4,526 · C 4,52614:19 · O 4,529 · H 4,529 · L 4,529 · C 4,52914:21 · O 4,529 · H 4,535 · L 4,529 · C 4,53214:25 · O 4,525 · H 4,530 · L 4,525 · C 4,52514:30 · O 4,540 · H 4,570 · L 4,526 · C 4,53014:36 · O 4,553 · H 4,600 · L 4,541 · C 4,58914:40 · O 4,590 · H 4,603 · L 4,553 · C 4,56014:45 · O 4,553 · H 4,566 · L 4,542 · C 4,55614:50 · O 4,559 · H 4,610 · L 4,559 · C 4,58214:55 · O 4,582 · H 4,592 · L 4,580 · C 4,58515:00 · O 4,590 · H 4,603 · L 4,590 · C 4,59615:05 · O 4,603 · H 4,603 · L 4,591 · C 4,59815:10 · O 4,597 · H 4,600 · L 4,583 · C 4,58315:15 · O 4,573 · H 4,573 · L 4,545 · C 4,54815:20 · O 4,554 · H 4,555 · L 4,550 · C 4,55115:25 · O 4,554 · H 4,578 · L 4,472 · C 4,55515:30 · O 4,555 · H 4,555 · L 4,555 · C 4,555
4,6104,5414,47109:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,535 · H 4,535 · L 4,471 · C 4,49509:30 · O 4,495 · H 4,530 · L 4,488 · C 4,51609:45 · O 4,512 · H 4,518 · L 4,494 · C 4,49410:00 · O 4,490 · H 4,508 · L 4,488 · C 4,50010:15 · O 4,500 · H 4,500 · L 4,490 · C 4,50010:30 · O 4,500 · H 4,500 · L 4,500 · C 4,50010:45 · O 4,500 · H 4,500 · L 4,500 · C 4,50011:00 · O 4,490 · H 4,510 · L 4,490 · C 4,51011:15 · O 4,509 · H 4,509 · L 4,503 · C 4,50311:30 · O 4,503 · H 4,503 · L 4,498 · C 4,50011:45 · O 4,502 · H 4,502 · L 4,501 · C 4,50112:00 · O 4,500 · H 4,500 · L 4,496 · C 4,49812:15 · O 4,500 · H 4,502 · L 4,494 · C 4,49412:30 · O 4,500 · H 4,500 · L 4,500 · C 4,50012:45 · O 4,485 · H 4,500 · L 4,485 · C 4,50013:00 · O 4,488 · H 4,501 · L 4,483 · C 4,50113:15 · O 4,501 · H 4,517 · L 4,493 · C 4,51313:30 · O 4,516 · H 4,530 · L 4,516 · C 4,52413:45 · O 4,523 · H 4,523 · L 4,504 · C 4,51314:00 · O 4,514 · H 4,539 · L 4,514 · C 4,52614:15 · O 4,529 · H 4,535 · L 4,525 · C 4,52514:30 · O 4,540 · H 4,603 · L 4,526 · C 4,56014:45 · O 4,553 · H 4,610 · L 4,542 · C 4,58515:00 · O 4,590 · H 4,603 · L 4,583 · C 4,58315:15 · O 4,573 · H 4,578 · L 4,472 · C 4,55515:30 · O 4,555 · H 4,555 · L 4,555 · C 4,555

69 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

69 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,535.00 ₹4,535.00 ₹4,480.80 ₹4,500.00 — 151
09:20 ₹4,495.00 ₹4,502.50 ₹4,471.00 ₹4,502.50 +0.06% 889
09:25 ₹4,502.50 ₹4,512.00 ₹4,495.00 ₹4,495.00 -0.17% 163
09:30 ₹4,495.00 ₹4,512.00 ₹4,488.40 ₹4,512.00 +0.38% 99
09:36 ₹4,515.00 ₹4,525.60 ₹4,506.10 ₹4,512.70 +0.02% 420
09:40 ₹4,516.80 ₹4,529.80 ₹4,512.60 ₹4,516.30 +0.08% 75
09:45 ₹4,512.00 ₹4,518.00 ₹4,512.00 ₹4,512.10 -0.09% 190
09:53 ₹4,500.10 ₹4,500.10 ₹4,500.10 ₹4,500.10 -0.27% 10
09:58 ₹4,501.20 ₹4,501.20 ₹4,494.40 ₹4,494.40 -0.13% 57
10:00 ₹4,489.50 ₹4,502.00 ₹4,487.80 ₹4,502.00 +0.17% 76
10:05 ₹4,500.00 ₹4,507.90 ₹4,499.30 ₹4,501.60 -0.01% 50
10:10 ₹4,500.00 ₹4,500.10 ₹4,500.00 ₹4,500.00 -0.04% 7
10:16 ₹4,500.00 ₹4,500.00 ₹4,490.00 ₹4,490.00 -0.22% 184
10:21 ₹4,493.60 ₹4,500.00 ₹4,493.60 ₹4,500.00 +0.22% 138
10:27 ₹4,500.00 ₹4,500.00 ₹4,500.00 ₹4,500.00 +0.00% 1
10:34 ₹4,500.00 ₹4,500.00 ₹4,500.00 ₹4,500.00 +0.00% 14
10:36 ₹4,499.50 ₹4,499.90 ₹4,499.50 ₹4,499.90 -0.00% 2
10:45 ₹4,499.80 ₹4,499.80 ₹4,499.80 ₹4,499.80 -0.00% 5
10:56 ₹4,499.90 ₹4,499.90 ₹4,499.90 ₹4,499.90 +0.00% 30
11:00 ₹4,490.00 ₹4,500.00 ₹4,490.00 ₹4,493.40 -0.14% 709
11:05 ₹4,490.00 ₹4,498.30 ₹4,490.00 ₹4,498.30 +0.11% 18
11:11 ₹4,496.50 ₹4,510.10 ₹4,496.50 ₹4,510.10 +0.26% 279
11:15 ₹4,509.20 ₹4,509.20 ₹4,509.20 ₹4,509.20 -0.02% 140
11:25 ₹4,503.10 ₹4,503.10 ₹4,503.00 ₹4,503.00 -0.14% 6
11:32 ₹4,503.00 ₹4,503.00 ₹4,503.00 ₹4,503.00 +0.00% 12
11:36 ₹4,497.90 ₹4,497.90 ₹4,497.90 ₹4,497.90 -0.11% 3
11:42 ₹4,500.30 ₹4,500.30 ₹4,500.30 ₹4,500.30 +0.05% 5
11:46 ₹4,501.60 ₹4,501.60 ₹4,501.60 ₹4,501.60 +0.03% 3
11:53 ₹4,501.30 ₹4,501.30 ₹4,501.30 ₹4,501.30 -0.01% 14
12:08 ₹4,500.00 ₹4,500.00 ₹4,500.00 ₹4,500.00 -0.03% 20
12:11 ₹4,495.80 ₹4,497.50 ₹4,495.80 ₹4,497.50 -0.06% 23
12:18 ₹4,499.60 ₹4,499.60 ₹4,499.60 ₹4,499.60 +0.05% 20
12:20 ₹4,502.10 ₹4,502.10 ₹4,500.00 ₹4,500.00 +0.01% 186
12:29 ₹4,499.60 ₹4,499.60 ₹4,494.40 ₹4,494.40 -0.12% 3
12:30 ₹4,499.50 ₹4,499.50 ₹4,499.50 ₹4,499.50 +0.11% 1
12:35 ₹4,500.00 ₹4,500.00 ₹4,500.00 ₹4,500.00 +0.01% 8
12:52 ₹4,485.20 ₹4,490.90 ₹4,485.20 ₹4,490.90 -0.20% 57
12:55 ₹4,498.20 ₹4,500.00 ₹4,498.20 ₹4,500.00 +0.20% 34
13:00 ₹4,488.20 ₹4,488.20 ₹4,482.50 ₹4,487.40 -0.28% 14
13:06 ₹4,488.10 ₹4,488.10 ₹4,485.10 ₹4,485.40 -0.04% 29
13:12 ₹4,496.90 ₹4,500.70 ₹4,496.90 ₹4,500.70 +0.34% 396
13:17 ₹4,500.60 ₹4,502.50 ₹4,493.10 ₹4,502.50 +0.04% 11
13:20 ₹4,500.00 ₹4,510.00 ₹4,500.00 ₹4,510.00 +0.17% 27
13:25 ₹4,511.10 ₹4,517.00 ₹4,510.50 ₹4,512.70 +0.06% 186
13:34 ₹4,516.40 ₹4,516.40 ₹4,516.40 ₹4,516.40 +0.08% 1
13:36 ₹4,518.20 ₹4,518.30 ₹4,518.20 ₹4,518.30 +0.04% 27
13:40 ₹4,519.50 ₹4,529.80 ₹4,519.00 ₹4,523.70 +0.12% 43
13:46 ₹4,523.10 ₹4,523.40 ₹4,518.30 ₹4,518.30 -0.12% 202
13:51 ₹4,511.80 ₹4,520.40 ₹4,511.80 ₹4,520.40 +0.05% 20
13:55 ₹4,510.00 ₹4,513.30 ₹4,503.80 ₹4,513.30 -0.16% 220
14:00 ₹4,513.50 ₹4,520.00 ₹4,513.50 ₹4,520.00 +0.15% 27
14:05 ₹4,520.00 ₹4,539.00 ₹4,518.10 ₹4,529.10 +0.20% 963
14:10 ₹4,527.00 ₹4,529.60 ₹4,525.90 ₹4,525.90 -0.07% 356
14:19 ₹4,529.10 ₹4,529.10 ₹4,529.10 ₹4,529.10 +0.07% 3
14:21 ₹4,529.40 ₹4,534.70 ₹4,529.40 ₹4,532.10 +0.07% 16
14:25 ₹4,525.30 ₹4,530.40 ₹4,525.10 ₹4,525.30 -0.15% 510
14:30 ₹4,540.00 ₹4,570.20 ₹4,526.30 ₹4,529.50 +0.09% 2,623
14:36 ₹4,553.20 ₹4,600.40 ₹4,541.30 ₹4,589.20 +1.32% 3,551
14:40 ₹4,590.10 ₹4,603.00 ₹4,552.60 ₹4,560.00 -0.64% 4,156
14:45 ₹4,553.00 ₹4,566.20 ₹4,541.70 ₹4,556.30 -0.08% 531
14:50 ₹4,558.90 ₹4,610.00 ₹4,558.90 ₹4,581.60 +0.56% 2,114
14:55 ₹4,581.50 ₹4,591.90 ₹4,580.20 ₹4,584.80 +0.07% 181
15:00 ₹4,590.20 ₹4,602.90 ₹4,590.20 ₹4,595.90 +0.24% 496
15:05 ₹4,602.80 ₹4,602.80 ₹4,590.60 ₹4,598.20 +0.05% 1,639
15:10 ₹4,597.00 ₹4,600.00 ₹4,583.10 ₹4,583.10 -0.33% 490
15:15 ₹4,573.00 ₹4,573.00 ₹4,544.50 ₹4,548.40 -0.76% 2,778
15:20 ₹4,553.90 ₹4,554.90 ₹4,550.00 ₹4,550.90 +0.05% 293
15:25 ₹4,553.90 ₹4,578.20 ₹4,472.00 ₹4,555.00 +0.09% 1,229
15:30 ₹4,555.00 ₹4,555.00 ₹4,555.00 ₹4,555.00 +0.00% 2