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.

28 Aug 2026

exchange daily bar: O ₹4,552.60 · H ₹4,617.00 · L ₹4,428.00 · C ₹4,462.20
Open ₹4,552.60 High ₹4,617.00 Low ₹4,428.00 Close ₹4,448.80 ▼ -2.28% in the session
4,6174,5234,42809:1511:0014:0015:0015:2509:15 · O 4,553 · H 4,617 · L 4,547 · C 4,54709:20 · O 4,542 · H 4,542 · L 4,519 · C 4,52709:25 · O 4,536 · H 4,545 · L 4,535 · C 4,54009:32 · O 4,544 · H 4,544 · L 4,544 · C 4,54409:35 · O 4,534 · H 4,546 · L 4,531 · C 4,54609:40 · O 4,551 · H 4,551 · L 4,530 · C 4,54509:46 · O 4,540 · H 4,550 · L 4,540 · C 4,54009:55 · O 4,548 · H 4,548 · L 4,539 · C 4,53910:01 · O 4,527 · H 4,527 · L 4,527 · C 4,52710:07 · O 4,527 · H 4,527 · L 4,527 · C 4,52710:12 · O 4,531 · H 4,547 · L 4,531 · C 4,54710:17 · O 4,546 · H 4,546 · L 4,540 · C 4,54410:21 · O 4,538 · H 4,544 · L 4,537 · C 4,53710:28 · O 4,537 · H 4,537 · L 4,532 · C 4,53210:30 · O 4,524 · H 4,528 · L 4,518 · C 4,52810:35 · O 4,520 · H 4,526 · L 4,517 · C 4,52610:41 · O 4,525 · H 4,533 · L 4,525 · C 4,53310:48 · O 4,527 · H 4,533 · L 4,527 · C 4,53310:54 · O 4,530 · H 4,530 · L 4,530 · C 4,53010:55 · O 4,520 · H 4,532 · L 4,508 · C 4,53011:00 · O 4,531 · H 4,531 · L 4,531 · C 4,53111:08 · O 4,524 · H 4,532 · L 4,524 · C 4,53211:10 · O 4,532 · H 4,532 · L 4,532 · C 4,53211:21 · O 4,530 · H 4,530 · L 4,518 · C 4,51811:30 · O 4,510 · H 4,510 · L 4,488 · C 4,49111:35 · O 4,503 · H 4,506 · L 4,500 · C 4,50011:45 · O 4,502 · H 4,502 · L 4,502 · C 4,50211:50 · O 4,502 · H 4,502 · L 4,490 · C 4,49011:55 · O 4,488 · H 4,497 · L 4,488 · C 4,48912:03 · O 4,491 · H 4,493 · L 4,491 · C 4,49312:06 · O 4,489 · H 4,489 · L 4,489 · C 4,48912:11 · O 4,490 · H 4,495 · L 4,490 · C 4,49512:15 · O 4,497 · H 4,502 · L 4,497 · C 4,50212:20 · O 4,501 · H 4,501 · L 4,501 · C 4,50112:33 · O 4,495 · H 4,495 · L 4,495 · C 4,49512:40 · O 4,510 · H 4,510 · L 4,510 · C 4,51012:52 · O 4,500 · H 4,500 · L 4,495 · C 4,49512:55 · O 4,501 · H 4,501 · L 4,501 · C 4,50113:03 · O 4,495 · H 4,495 · L 4,490 · C 4,49013:06 · O 4,500 · H 4,500 · L 4,490 · C 4,49013:15 · O 4,498 · H 4,501 · L 4,488 · C 4,48813:20 · O 4,497 · H 4,497 · L 4,482 · C 4,48213:27 · O 4,483 · H 4,483 · L 4,483 · C 4,48313:35 · O 4,484 · H 4,493 · L 4,484 · C 4,49313:40 · O 4,492 · H 4,495 · L 4,488 · C 4,49513:57 · O 4,495 · H 4,495 · L 4,495 · C 4,49514:00 · O 4,491 · H 4,491 · L 4,491 · C 4,49114:05 · O 4,480 · H 4,480 · L 4,476 · C 4,47614:10 · O 4,470 · H 4,482 · L 4,470 · C 4,48114:17 · O 4,488 · H 4,488 · L 4,488 · C 4,48814:20 · O 4,489 · H 4,489 · L 4,489 · C 4,48914:25 · O 4,490 · H 4,490 · L 4,482 · C 4,48214:34 · O 4,492 · H 4,492 · L 4,492 · C 4,49214:36 · O 4,489 · H 4,490 · L 4,489 · C 4,49014:43 · O 4,478 · H 4,480 · L 4,478 · C 4,48014:46 · O 4,480 · H 4,480 · L 4,480 · C 4,48014:50 · O 4,485 · H 4,485 · L 4,478 · C 4,47914:55 · O 4,477 · H 4,482 · L 4,477 · C 4,48215:00 · O 4,474 · H 4,481 · L 4,471 · C 4,48115:05 · O 4,470 · H 4,477 · L 4,465 · C 4,47715:10 · O 4,474 · H 4,480 · L 4,465 · C 4,47615:15 · O 4,474 · H 4,482 · L 4,469 · C 4,48015:20 · O 4,463 · H 4,479 · L 4,463 · C 4,47015:25 · O 4,464 · H 4,483 · L 4,428 · C 4,449
4,6174,5234,42809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,553 · H 4,617 · L 4,519 · C 4,54009:30 · O 4,544 · H 4,551 · L 4,530 · C 4,54509:45 · O 4,540 · H 4,550 · L 4,539 · C 4,53910:00 · O 4,527 · H 4,547 · L 4,527 · C 4,54710:15 · O 4,546 · H 4,546 · L 4,532 · C 4,53210:30 · O 4,524 · H 4,533 · L 4,517 · C 4,53310:45 · O 4,527 · H 4,533 · L 4,508 · C 4,53011:00 · O 4,531 · H 4,532 · L 4,524 · C 4,53211:15 · O 4,530 · H 4,530 · L 4,518 · C 4,51811:30 · O 4,510 · H 4,510 · L 4,488 · C 4,50011:45 · O 4,502 · H 4,502 · L 4,488 · C 4,48912:00 · O 4,491 · H 4,495 · L 4,489 · C 4,49512:15 · O 4,497 · H 4,502 · L 4,497 · C 4,50112:30 · O 4,495 · H 4,510 · L 4,495 · C 4,51012:45 · O 4,500 · H 4,501 · L 4,495 · C 4,50113:00 · O 4,495 · H 4,500 · L 4,490 · C 4,49013:15 · O 4,498 · H 4,501 · L 4,482 · C 4,48313:30 · O 4,484 · H 4,495 · L 4,484 · C 4,49513:45 · O 4,495 · H 4,495 · L 4,495 · C 4,49514:00 · O 4,491 · H 4,491 · L 4,470 · C 4,48114:15 · O 4,488 · H 4,490 · L 4,482 · C 4,48214:30 · O 4,492 · H 4,492 · L 4,478 · C 4,48014:45 · O 4,480 · H 4,485 · L 4,477 · C 4,48215:00 · O 4,474 · H 4,481 · L 4,465 · C 4,47615:15 · O 4,474 · H 4,483 · L 4,428 · C 4,449

64 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

64 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,552.60 ₹4,617.00 ₹4,547.30 ₹4,547.30 — 579
09:20 ₹4,542.20 ₹4,542.20 ₹4,519.40 ₹4,526.80 -0.45% 198
09:25 ₹4,535.80 ₹4,545.40 ₹4,535.20 ₹4,539.60 +0.28% 181
09:32 ₹4,544.30 ₹4,544.30 ₹4,544.30 ₹4,544.30 +0.10% 30
09:35 ₹4,534.00 ₹4,545.90 ₹4,531.00 ₹4,545.90 +0.04% 1,823
09:40 ₹4,550.80 ₹4,550.80 ₹4,530.00 ₹4,544.60 -0.03% 236
09:46 ₹4,540.40 ₹4,549.70 ₹4,540.00 ₹4,540.00 -0.10% 143
09:55 ₹4,547.70 ₹4,547.70 ₹4,538.80 ₹4,538.80 -0.03% 176
10:01 ₹4,527.00 ₹4,527.00 ₹4,527.00 ₹4,527.00 -0.26% 2
10:07 ₹4,526.80 ₹4,526.80 ₹4,526.80 ₹4,526.80 -0.00% 10
10:12 ₹4,531.30 ₹4,546.60 ₹4,531.30 ₹4,546.60 +0.44% 16
10:17 ₹4,546.00 ₹4,546.00 ₹4,540.00 ₹4,543.90 -0.06% 29
10:21 ₹4,538.00 ₹4,543.90 ₹4,536.50 ₹4,536.50 -0.16% 108
10:28 ₹4,536.50 ₹4,536.50 ₹4,531.50 ₹4,531.50 -0.11% 116
10:30 ₹4,524.10 ₹4,528.30 ₹4,518.00 ₹4,528.30 -0.07% 350
10:35 ₹4,519.70 ₹4,526.40 ₹4,517.30 ₹4,526.40 -0.04% 88
10:41 ₹4,525.10 ₹4,533.40 ₹4,525.10 ₹4,533.40 +0.15% 94
10:48 ₹4,527.20 ₹4,532.70 ₹4,527.20 ₹4,532.50 -0.02% 16
10:54 ₹4,530.00 ₹4,530.00 ₹4,530.00 ₹4,530.00 -0.06% 3
10:55 ₹4,519.70 ₹4,532.00 ₹4,508.30 ₹4,530.40 +0.01% 338
11:00 ₹4,530.70 ₹4,530.70 ₹4,530.70 ₹4,530.70 +0.01% 2
11:08 ₹4,523.50 ₹4,531.60 ₹4,523.50 ₹4,531.60 +0.02% 13
11:10 ₹4,531.50 ₹4,531.50 ₹4,531.50 ₹4,531.50 -0.00% 1
11:21 ₹4,530.00 ₹4,530.00 ₹4,517.80 ₹4,517.80 -0.30% 25
11:30 ₹4,510.30 ₹4,510.30 ₹4,487.60 ₹4,491.40 -0.58% 738
11:35 ₹4,502.60 ₹4,505.90 ₹4,500.30 ₹4,500.30 +0.20% 21
11:45 ₹4,502.00 ₹4,502.00 ₹4,502.00 ₹4,502.00 +0.04% 5
11:50 ₹4,501.60 ₹4,501.60 ₹4,490.00 ₹4,490.00 -0.27% 7
11:55 ₹4,487.90 ₹4,496.90 ₹4,487.90 ₹4,489.00 -0.02% 74
12:03 ₹4,491.40 ₹4,493.40 ₹4,491.40 ₹4,493.40 +0.10% 9
12:06 ₹4,489.30 ₹4,489.30 ₹4,489.30 ₹4,489.30 -0.09% 24
12:11 ₹4,490.00 ₹4,495.00 ₹4,490.00 ₹4,495.00 +0.13% 19
12:15 ₹4,496.90 ₹4,502.40 ₹4,496.90 ₹4,502.40 +0.16% 64
12:20 ₹4,500.70 ₹4,500.70 ₹4,500.70 ₹4,500.70 -0.04% 47
12:33 ₹4,495.00 ₹4,495.00 ₹4,495.00 ₹4,495.00 -0.13% 10
12:40 ₹4,510.00 ₹4,510.00 ₹4,510.00 ₹4,510.00 +0.33% 50
12:52 ₹4,500.00 ₹4,500.00 ₹4,495.00 ₹4,495.00 -0.33% 7
12:55 ₹4,501.00 ₹4,501.00 ₹4,501.00 ₹4,501.00 +0.13% 1
13:03 ₹4,495.00 ₹4,495.00 ₹4,490.00 ₹4,490.00 -0.24% 23
13:06 ₹4,499.70 ₹4,499.70 ₹4,490.00 ₹4,490.00 +0.00% 71
13:15 ₹4,497.90 ₹4,500.60 ₹4,487.70 ₹4,487.70 -0.05% 36
13:20 ₹4,496.50 ₹4,496.50 ₹4,482.30 ₹4,482.30 -0.12% 72
13:27 ₹4,482.80 ₹4,482.80 ₹4,482.80 ₹4,482.80 +0.01% 2
13:35 ₹4,483.60 ₹4,493.00 ₹4,483.60 ₹4,493.00 +0.23% 86
13:40 ₹4,492.40 ₹4,495.00 ₹4,488.00 ₹4,494.90 +0.04% 42
13:57 ₹4,494.90 ₹4,494.90 ₹4,494.90 ₹4,494.90 +0.00% 1
14:00 ₹4,490.90 ₹4,490.90 ₹4,490.90 ₹4,490.90 -0.09% 13
14:05 ₹4,480.10 ₹4,480.10 ₹4,476.10 ₹4,476.10 -0.33% 56
14:10 ₹4,470.00 ₹4,481.70 ₹4,470.00 ₹4,481.30 +0.12% 120
14:17 ₹4,487.50 ₹4,487.50 ₹4,487.50 ₹4,487.50 +0.14% 9
14:20 ₹4,489.20 ₹4,489.20 ₹4,489.20 ₹4,489.20 +0.04% 1
14:25 ₹4,490.20 ₹4,490.20 ₹4,482.30 ₹4,482.30 -0.15% 21
14:34 ₹4,491.80 ₹4,491.80 ₹4,491.80 ₹4,491.80 +0.21% 20
14:36 ₹4,489.40 ₹4,489.50 ₹4,489.40 ₹4,489.50 -0.05% 2
14:43 ₹4,478.20 ₹4,480.00 ₹4,478.20 ₹4,480.00 -0.21% 17
14:46 ₹4,480.00 ₹4,480.00 ₹4,480.00 ₹4,480.00 +0.00% 1
14:50 ₹4,484.70 ₹4,484.70 ₹4,477.60 ₹4,479.00 -0.02% 10
14:55 ₹4,477.00 ₹4,482.00 ₹4,477.00 ₹4,482.00 +0.07% 68
15:00 ₹4,474.00 ₹4,480.90 ₹4,471.00 ₹4,480.90 -0.02% 73
15:05 ₹4,470.10 ₹4,476.90 ₹4,465.00 ₹4,476.90 -0.09% 227
15:10 ₹4,473.90 ₹4,479.80 ₹4,465.00 ₹4,475.80 -0.02% 75
15:15 ₹4,473.80 ₹4,481.70 ₹4,469.30 ₹4,479.90 +0.09% 27
15:20 ₹4,463.30 ₹4,479.20 ₹4,463.30 ₹4,470.00 -0.22% 293
15:25 ₹4,463.50 ₹4,483.00 ₹4,428.00 ₹4,448.80 -0.47% 962