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.

27 Aug 2026

exchange daily bar: O ₹4,555.00 · H ₹4,625.80 · L ₹4,515.30 · C ₹4,543.50
Open ₹4,575.00 High ₹4,625.80 Low ₹4,515.30 Close ₹4,564.10 ▼ -0.24% in the session
4,6264,5714,51509:1511:0013:0014:0015:2509:15 · O 4,575 · H 4,594 · L 4,560 · C 4,59409:20 · O 4,578 · H 4,615 · L 4,569 · C 4,61509:25 · O 4,616 · H 4,626 · L 4,591 · C 4,60209:32 · O 4,595 · H 4,595 · L 4,595 · C 4,59509:35 · O 4,595 · H 4,595 · L 4,586 · C 4,58609:41 · O 4,595 · H 4,595 · L 4,584 · C 4,59509:46 · O 4,595 · H 4,595 · L 4,595 · C 4,59509:50 · O 4,585 · H 4,604 · L 4,585 · C 4,60409:55 · O 4,599 · H 4,604 · L 4,587 · C 4,59210:01 · O 4,585 · H 4,589 · L 4,580 · C 4,58910:05 · O 4,583 · H 4,585 · L 4,580 · C 4,58010:13 · O 4,585 · H 4,589 · L 4,585 · C 4,58910:20 · O 4,583 · H 4,593 · L 4,580 · C 4,59310:25 · O 4,584 · H 4,584 · L 4,579 · C 4,57910:33 · O 4,580 · H 4,580 · L 4,580 · C 4,58010:35 · O 4,580 · H 4,580 · L 4,575 · C 4,57610:40 · O 4,576 · H 4,584 · L 4,550 · C 4,56010:45 · O 4,559 · H 4,572 · L 4,559 · C 4,57210:51 · O 4,563 · H 4,580 · L 4,563 · C 4,58010:55 · O 4,580 · H 4,580 · L 4,573 · C 4,57311:00 · O 4,576 · H 4,577 · L 4,575 · C 4,57511:06 · O 4,584 · H 4,584 · L 4,584 · C 4,58411:12 · O 4,575 · H 4,575 · L 4,575 · C 4,57511:17 · O 4,575 · H 4,575 · L 4,575 · C 4,57511:26 · O 4,570 · H 4,570 · L 4,570 · C 4,57011:31 · O 4,571 · H 4,571 · L 4,571 · C 4,57111:44 · O 4,566 · H 4,566 · L 4,566 · C 4,56611:49 · O 4,564 · H 4,564 · L 4,562 · C 4,56211:50 · O 4,556 · H 4,566 · L 4,556 · C 4,56611:57 · O 4,567 · H 4,568 · L 4,567 · C 4,56812:02 · O 4,569 · H 4,569 · L 4,569 · C 4,56912:08 · O 4,566 · H 4,566 · L 4,566 · C 4,56612:10 · O 4,557 · H 4,557 · L 4,556 · C 4,55612:22 · O 4,556 · H 4,561 · L 4,555 · C 4,56112:26 · O 4,554 · H 4,554 · L 4,551 · C 4,55112:30 · O 4,580 · H 4,580 · L 4,559 · C 4,56512:38 · O 4,562 · H 4,562 · L 4,562 · C 4,56212:40 · O 4,558 · H 4,558 · L 4,545 · C 4,54512:45 · O 4,556 · H 4,567 · L 4,556 · C 4,56712:50 · O 4,563 · H 4,563 · L 4,563 · C 4,56313:00 · O 4,559 · H 4,559 · L 4,559 · C 4,55913:07 · O 4,562 · H 4,562 · L 4,562 · C 4,56213:11 · O 4,563 · H 4,563 · L 4,563 · C 4,56313:18 · O 4,557 · H 4,557 · L 4,557 · C 4,55713:21 · O 4,553 · H 4,553 · L 4,553 · C 4,55313:29 · O 4,553 · H 4,553 · L 4,550 · C 4,55013:39 · O 4,550 · H 4,550 · L 4,550 · C 4,55013:40 · O 4,542 · H 4,544 · L 4,538 · C 4,54413:51 · O 4,545 · H 4,545 · L 4,540 · C 4,54013:57 · O 4,540 · H 4,540 · L 4,536 · C 4,54014:00 · O 4,540 · H 4,540 · L 4,539 · C 4,53914:06 · O 4,539 · H 4,539 · L 4,530 · C 4,53014:12 · O 4,532 · H 4,537 · L 4,532 · C 4,53714:15 · O 4,534 · H 4,534 · L 4,534 · C 4,53414:24 · O 4,540 · H 4,540 · L 4,540 · C 4,54014:30 · O 4,524 · H 4,529 · L 4,524 · C 4,52914:35 · O 4,533 · H 4,533 · L 4,527 · C 4,52714:42 · O 4,530 · H 4,530 · L 4,527 · C 4,52714:45 · O 4,525 · H 4,536 · L 4,525 · C 4,53414:54 · O 4,530 · H 4,530 · L 4,530 · C 4,53014:55 · O 4,530 · H 4,530 · L 4,515 · C 4,52315:01 · O 4,522 · H 4,533 · L 4,520 · C 4,53215:05 · O 4,528 · H 4,542 · L 4,520 · C 4,54215:10 · O 4,563 · H 4,569 · L 4,528 · C 4,56915:15 · O 4,550 · H 4,550 · L 4,532 · C 4,53415:20 · O 4,530 · H 4,530 · L 4,524 · C 4,52415:25 · O 4,527 · H 4,575 · L 4,520 · C 4,564
4,6264,5714,51509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,575 · H 4,626 · L 4,560 · C 4,60209:30 · O 4,595 · H 4,595 · L 4,584 · C 4,59509:45 · O 4,595 · H 4,604 · L 4,585 · C 4,59210:00 · O 4,585 · H 4,589 · L 4,580 · C 4,58910:15 · O 4,583 · H 4,593 · L 4,579 · C 4,57910:30 · O 4,580 · H 4,584 · L 4,550 · C 4,56010:45 · O 4,559 · H 4,580 · L 4,559 · C 4,57311:00 · O 4,576 · H 4,584 · L 4,575 · C 4,57511:15 · O 4,575 · H 4,575 · L 4,570 · C 4,57011:30 · O 4,571 · H 4,571 · L 4,566 · C 4,56611:45 · O 4,564 · H 4,568 · L 4,556 · C 4,56812:00 · O 4,569 · H 4,569 · L 4,556 · C 4,55612:15 · O 4,556 · H 4,561 · L 4,551 · C 4,55112:30 · O 4,580 · H 4,580 · L 4,545 · C 4,54512:45 · O 4,556 · H 4,567 · L 4,556 · C 4,56313:00 · O 4,559 · H 4,563 · L 4,559 · C 4,56313:15 · O 4,557 · H 4,557 · L 4,550 · C 4,55013:30 · O 4,550 · H 4,550 · L 4,538 · C 4,54413:45 · O 4,545 · H 4,545 · L 4,536 · C 4,54014:00 · O 4,540 · H 4,540 · L 4,530 · C 4,53714:15 · O 4,534 · H 4,540 · L 4,534 · C 4,54014:30 · O 4,524 · H 4,533 · L 4,524 · C 4,52714:45 · O 4,525 · H 4,536 · L 4,515 · C 4,52315:00 · O 4,522 · H 4,569 · L 4,520 · C 4,56915:15 · O 4,550 · H 4,575 · L 4,520 · C 4,564

67 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

67 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,575.00 ₹4,594.00 ₹4,560.10 ₹4,594.00 — 434
09:20 ₹4,578.10 ₹4,615.00 ₹4,569.30 ₹4,615.00 +0.46% 332
09:25 ₹4,616.40 ₹4,625.80 ₹4,591.30 ₹4,601.90 -0.28% 1,145
09:32 ₹4,595.00 ₹4,595.00 ₹4,595.00 ₹4,595.00 -0.15% 64
09:35 ₹4,595.00 ₹4,595.00 ₹4,586.20 ₹4,586.20 -0.19% 395
09:41 ₹4,595.40 ₹4,595.40 ₹4,584.10 ₹4,595.00 +0.19% 34
09:46 ₹4,595.00 ₹4,595.00 ₹4,595.00 ₹4,595.00 +0.00% 8
09:50 ₹4,584.60 ₹4,604.00 ₹4,584.60 ₹4,604.00 +0.20% 255
09:55 ₹4,598.70 ₹4,603.70 ₹4,587.20 ₹4,591.80 -0.26% 587
10:01 ₹4,585.00 ₹4,589.00 ₹4,580.00 ₹4,589.00 -0.06% 42
10:05 ₹4,583.10 ₹4,585.00 ₹4,580.00 ₹4,580.00 -0.20% 83
10:13 ₹4,585.00 ₹4,589.00 ₹4,585.00 ₹4,589.00 +0.20% 55
10:20 ₹4,582.60 ₹4,592.70 ₹4,580.00 ₹4,592.70 +0.08% 56
10:25 ₹4,584.20 ₹4,584.20 ₹4,579.20 ₹4,579.20 -0.29% 5
10:33 ₹4,579.60 ₹4,579.60 ₹4,579.60 ₹4,579.60 +0.01% 5
10:35 ₹4,580.00 ₹4,580.00 ₹4,575.10 ₹4,575.50 -0.09% 57
10:40 ₹4,576.10 ₹4,584.10 ₹4,550.00 ₹4,560.00 -0.34% 264
10:45 ₹4,558.90 ₹4,572.20 ₹4,558.90 ₹4,572.00 +0.26% 68
10:51 ₹4,563.10 ₹4,580.00 ₹4,563.10 ₹4,580.00 +0.17% 111
10:55 ₹4,580.20 ₹4,580.20 ₹4,572.80 ₹4,572.80 -0.16% 10
11:00 ₹4,575.50 ₹4,576.60 ₹4,575.00 ₹4,575.00 +0.05% 123
11:06 ₹4,583.60 ₹4,583.60 ₹4,583.60 ₹4,583.60 +0.19% 9
11:12 ₹4,575.00 ₹4,575.00 ₹4,575.00 ₹4,575.00 -0.19% 13
11:17 ₹4,574.60 ₹4,574.60 ₹4,574.60 ₹4,574.60 -0.01% 96
11:26 ₹4,570.20 ₹4,570.20 ₹4,570.20 ₹4,570.20 -0.10% 1
11:31 ₹4,570.90 ₹4,570.90 ₹4,570.90 ₹4,570.90 +0.02% 2
11:44 ₹4,566.10 ₹4,566.10 ₹4,566.10 ₹4,566.10 -0.11% 1
11:49 ₹4,563.80 ₹4,563.80 ₹4,561.90 ₹4,561.90 -0.09% 10
11:50 ₹4,555.50 ₹4,565.80 ₹4,555.50 ₹4,565.80 +0.09% 50
11:57 ₹4,567.20 ₹4,567.90 ₹4,567.20 ₹4,567.90 +0.05% 27
12:02 ₹4,569.40 ₹4,569.40 ₹4,569.40 ₹4,569.40 +0.03% 1
12:08 ₹4,565.80 ₹4,565.80 ₹4,565.80 ₹4,565.80 -0.08% 61
12:10 ₹4,556.60 ₹4,556.70 ₹4,556.10 ₹4,556.10 -0.21% 13
12:22 ₹4,556.20 ₹4,560.80 ₹4,555.00 ₹4,560.80 +0.10% 21
12:26 ₹4,553.90 ₹4,553.90 ₹4,551.10 ₹4,551.10 -0.21% 20
12:30 ₹4,580.00 ₹4,580.00 ₹4,559.20 ₹4,565.00 +0.31% 203
12:38 ₹4,562.30 ₹4,562.30 ₹4,562.30 ₹4,562.30 -0.06% 10
12:40 ₹4,557.80 ₹4,557.80 ₹4,545.10 ₹4,545.10 -0.38% 116
12:45 ₹4,556.10 ₹4,567.40 ₹4,556.10 ₹4,567.40 +0.49% 17
12:50 ₹4,563.00 ₹4,563.00 ₹4,563.00 ₹4,563.00 -0.10% 71
13:00 ₹4,559.10 ₹4,559.10 ₹4,558.90 ₹4,558.90 -0.09% 9
13:07 ₹4,562.00 ₹4,562.00 ₹4,562.00 ₹4,562.00 +0.07% 25
13:11 ₹4,562.80 ₹4,563.00 ₹4,562.80 ₹4,563.00 +0.02% 10
13:18 ₹4,557.20 ₹4,557.20 ₹4,556.60 ₹4,556.60 -0.14% 10
13:21 ₹4,553.00 ₹4,553.00 ₹4,553.00 ₹4,553.00 -0.08% 20
13:29 ₹4,552.80 ₹4,552.80 ₹4,550.00 ₹4,550.00 -0.07% 31
13:39 ₹4,549.60 ₹4,549.60 ₹4,549.60 ₹4,549.60 -0.01% 1
13:40 ₹4,542.10 ₹4,544.30 ₹4,538.00 ₹4,544.30 -0.12% 99
13:51 ₹4,545.00 ₹4,545.00 ₹4,540.00 ₹4,540.00 -0.09% 67
13:57 ₹4,539.70 ₹4,539.70 ₹4,536.30 ₹4,539.70 -0.01% 30
14:00 ₹4,539.50 ₹4,539.50 ₹4,539.00 ₹4,539.30 -0.01% 40
14:06 ₹4,539.20 ₹4,539.20 ₹4,530.00 ₹4,530.00 -0.20% 51
14:12 ₹4,531.80 ₹4,536.90 ₹4,531.80 ₹4,536.90 +0.15% 33
14:15 ₹4,534.20 ₹4,534.20 ₹4,534.20 ₹4,534.20 -0.06% 10
14:24 ₹4,540.00 ₹4,540.00 ₹4,540.00 ₹4,540.00 +0.13% 7
14:30 ₹4,524.20 ₹4,529.20 ₹4,524.20 ₹4,529.20 -0.24% 110
14:35 ₹4,532.60 ₹4,532.60 ₹4,527.40 ₹4,527.40 -0.04% 15
14:42 ₹4,530.30 ₹4,530.30 ₹4,527.40 ₹4,527.40 +0.00% 6
14:45 ₹4,524.50 ₹4,535.90 ₹4,524.50 ₹4,533.50 +0.13% 150
14:54 ₹4,530.10 ₹4,530.10 ₹4,530.10 ₹4,530.10 -0.07% 8
14:55 ₹4,530.00 ₹4,530.10 ₹4,515.30 ₹4,523.10 -0.15% 247
15:01 ₹4,522.20 ₹4,532.60 ₹4,519.70 ₹4,532.40 +0.21% 183
15:05 ₹4,528.30 ₹4,541.80 ₹4,519.60 ₹4,541.80 +0.21% 346
15:10 ₹4,562.60 ₹4,568.50 ₹4,527.70 ₹4,568.50 +0.59% 491
15:15 ₹4,550.40 ₹4,550.40 ₹4,532.40 ₹4,533.90 -0.76% 147
15:20 ₹4,529.50 ₹4,529.50 ₹4,523.60 ₹4,523.60 -0.23% 107
15:25 ₹4,526.90 ₹4,575.00 ₹4,520.00 ₹4,564.10 +0.90% 388