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.

31 Aug 2026

exchange daily bar: O ₹4,455.00 · H ₹4,455.10 · L ₹4,300.00 · C ₹4,314.40
Open ₹4,455.10 High ₹4,455.10 Low ₹4,300.00 Close ₹4,307.00 ▼ -3.32% in the session
4,4554,3784,30009:1510:0011:0014:0015:0015:2509:15 · O 4,455 · H 4,455 · L 4,388 · C 4,41809:20 · O 4,408 · H 4,417 · L 4,394 · C 4,39409:25 · O 4,402 · H 4,404 · L 4,381 · C 4,38509:30 · O 4,385 · H 4,399 · L 4,372 · C 4,37209:35 · O 4,364 · H 4,373 · L 4,348 · C 4,37109:41 · O 4,362 · H 4,368 · L 4,357 · C 4,35709:45 · O 4,365 · H 4,370 · L 4,353 · C 4,35809:50 · O 4,360 · H 4,367 · L 4,355 · C 4,35509:56 · O 4,360 · H 4,360 · L 4,355 · C 4,35510:00 · O 4,344 · H 4,368 · L 4,344 · C 4,35510:05 · O 4,360 · H 4,361 · L 4,360 · C 4,36110:10 · O 4,362 · H 4,369 · L 4,354 · C 4,35410:15 · O 4,350 · H 4,360 · L 4,340 · C 4,35710:20 · O 4,364 · H 4,370 · L 4,355 · C 4,37010:26 · O 4,363 · H 4,367 · L 4,363 · C 4,36710:30 · O 4,375 · H 4,375 · L 4,350 · C 4,35010:35 · O 4,348 · H 4,350 · L 4,314 · C 4,34410:40 · O 4,354 · H 4,354 · L 4,344 · C 4,35310:46 · O 4,344 · H 4,350 · L 4,343 · C 4,34910:51 · O 4,343 · H 4,347 · L 4,343 · C 4,34710:56 · O 4,336 · H 4,336 · L 4,325 · C 4,32511:00 · O 4,325 · H 4,325 · L 4,323 · C 4,32511:05 · O 4,318 · H 4,332 · L 4,318 · C 4,33111:10 · O 4,331 · H 4,340 · L 4,331 · C 4,33211:15 · O 4,330 · H 4,337 · L 4,328 · C 4,32811:21 · O 4,326 · H 4,331 · L 4,326 · C 4,33111:25 · O 4,334 · H 4,344 · L 4,330 · C 4,34411:31 · O 4,349 · H 4,350 · L 4,347 · C 4,35011:36 · O 4,351 · H 4,351 · L 4,350 · C 4,35011:41 · O 4,356 · H 4,365 · L 4,354 · C 4,36511:47 · O 4,360 · H 4,362 · L 4,360 · C 4,36211:53 · O 4,365 · H 4,370 · L 4,365 · C 4,37011:55 · O 4,376 · H 4,376 · L 4,369 · C 4,36912:04 · O 4,362 · H 4,362 · L 4,362 · C 4,36212:08 · O 4,365 · H 4,365 · L 4,365 · C 4,36512:10 · O 4,370 · H 4,370 · L 4,370 · C 4,37012:16 · O 4,359 · H 4,359 · L 4,354 · C 4,35412:28 · O 4,356 · H 4,361 · L 4,356 · C 4,36112:30 · O 4,363 · H 4,364 · L 4,363 · C 4,36412:38 · O 4,364 · H 4,364 · L 4,364 · C 4,36412:41 · O 4,363 · H 4,377 · L 4,363 · C 4,37712:45 · O 4,363 · H 4,363 · L 4,361 · C 4,36112:56 · O 4,360 · H 4,362 · L 4,360 · C 4,36213:01 · O 4,362 · H 4,365 · L 4,362 · C 4,36513:06 · O 4,365 · H 4,368 · L 4,365 · C 4,36613:10 · O 4,361 · H 4,363 · L 4,361 · C 4,36313:31 · O 4,354 · H 4,365 · L 4,354 · C 4,36513:36 · O 4,354 · H 4,356 · L 4,354 · C 4,35613:44 · O 4,350 · H 4,350 · L 4,350 · C 4,35013:46 · O 4,350 · H 4,359 · L 4,350 · C 4,35913:55 · O 4,355 · H 4,355 · L 4,350 · C 4,35014:00 · O 4,345 · H 4,355 · L 4,344 · C 4,35214:11 · O 4,352 · H 4,355 · L 4,352 · C 4,35514:16 · O 4,346 · H 4,349 · L 4,346 · C 4,34914:21 · O 4,348 · H 4,348 · L 4,348 · C 4,34814:25 · O 4,351 · H 4,351 · L 4,349 · C 4,35114:30 · O 4,347 · H 4,347 · L 4,330 · C 4,33514:35 · O 4,326 · H 4,330 · L 4,320 · C 4,32014:40 · O 4,320 · H 4,328 · L 4,320 · C 4,32814:46 · O 4,330 · H 4,344 · L 4,330 · C 4,33214:50 · O 4,338 · H 4,340 · L 4,310 · C 4,33214:59 · O 4,332 · H 4,332 · L 4,324 · C 4,32415:00 · O 4,324 · H 4,329 · L 4,312 · C 4,32615:05 · O 4,326 · H 4,326 · L 4,300 · C 4,31715:10 · O 4,317 · H 4,323 · L 4,300 · C 4,31715:15 · O 4,317 · H 4,320 · L 4,317 · C 4,31715:20 · O 4,317 · H 4,325 · L 4,309 · C 4,30915:25 · O 4,309 · H 4,323 · L 4,305 · C 4,307
4,4554,3784,30009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,455 · H 4,455 · L 4,381 · C 4,38509:30 · O 4,385 · H 4,399 · L 4,348 · C 4,35709:45 · O 4,365 · H 4,370 · L 4,353 · C 4,35510:00 · O 4,344 · H 4,369 · L 4,344 · C 4,35410:15 · O 4,350 · H 4,370 · L 4,340 · C 4,36710:30 · O 4,375 · H 4,375 · L 4,314 · C 4,35310:45 · O 4,344 · H 4,350 · L 4,325 · C 4,32511:00 · O 4,325 · H 4,340 · L 4,318 · C 4,33211:15 · O 4,330 · H 4,344 · L 4,326 · C 4,34411:30 · O 4,349 · H 4,365 · L 4,347 · C 4,36511:45 · O 4,360 · H 4,376 · L 4,360 · C 4,36912:00 · O 4,362 · H 4,370 · L 4,362 · C 4,37012:15 · O 4,359 · H 4,361 · L 4,354 · C 4,36112:30 · O 4,363 · H 4,377 · L 4,363 · C 4,37712:45 · O 4,363 · H 4,363 · L 4,360 · C 4,36213:00 · O 4,362 · H 4,368 · L 4,361 · C 4,36313:30 · O 4,354 · H 4,365 · L 4,350 · C 4,35013:45 · O 4,350 · H 4,359 · L 4,350 · C 4,35014:00 · O 4,345 · H 4,355 · L 4,344 · C 4,35514:15 · O 4,346 · H 4,351 · L 4,346 · C 4,35114:30 · O 4,347 · H 4,347 · L 4,320 · C 4,32814:45 · O 4,330 · H 4,344 · L 4,310 · C 4,32415:00 · O 4,324 · H 4,329 · L 4,300 · C 4,31715:15 · O 4,317 · H 4,325 · L 4,305 · C 4,307

68 five-minute candles · 24 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

68 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,455.10 ₹4,455.10 ₹4,388.10 ₹4,418.30 — 683
09:20 ₹4,408.40 ₹4,416.60 ₹4,394.30 ₹4,394.30 -0.54% 86
09:25 ₹4,402.30 ₹4,403.60 ₹4,381.00 ₹4,385.00 -0.21% 257
09:30 ₹4,385.10 ₹4,399.10 ₹4,372.30 ₹4,372.30 -0.29% 284
09:35 ₹4,363.70 ₹4,373.30 ₹4,348.00 ₹4,370.90 -0.03% 1,175
09:41 ₹4,361.50 ₹4,367.80 ₹4,357.20 ₹4,357.20 -0.31% 320
09:45 ₹4,364.90 ₹4,369.90 ₹4,353.30 ₹4,358.40 +0.03% 310
09:50 ₹4,359.90 ₹4,366.60 ₹4,355.10 ₹4,355.10 -0.08% 196
09:56 ₹4,360.10 ₹4,360.10 ₹4,354.70 ₹4,354.70 -0.01% 124
10:00 ₹4,344.40 ₹4,367.80 ₹4,344.40 ₹4,355.00 +0.01% 268
10:05 ₹4,360.40 ₹4,361.00 ₹4,360.40 ₹4,361.00 +0.14% 17
10:10 ₹4,361.80 ₹4,369.40 ₹4,353.80 ₹4,353.80 -0.17% 124
10:15 ₹4,350.00 ₹4,360.00 ₹4,340.20 ₹4,357.20 +0.08% 347
10:20 ₹4,363.80 ₹4,369.90 ₹4,354.50 ₹4,369.90 +0.29% 129
10:26 ₹4,362.60 ₹4,366.90 ₹4,362.60 ₹4,366.90 -0.07% 5
10:30 ₹4,375.00 ₹4,375.00 ₹4,350.00 ₹4,350.00 -0.39% 71
10:35 ₹4,347.70 ₹4,349.80 ₹4,314.00 ₹4,343.90 -0.14% 838
10:40 ₹4,354.00 ₹4,354.00 ₹4,344.10 ₹4,352.90 +0.21% 50
10:46 ₹4,344.40 ₹4,349.90 ₹4,343.10 ₹4,349.40 -0.08% 28
10:51 ₹4,343.00 ₹4,346.70 ₹4,343.00 ₹4,346.70 -0.06% 20
10:56 ₹4,336.20 ₹4,336.20 ₹4,324.80 ₹4,324.80 -0.50% 82
11:00 ₹4,325.00 ₹4,325.00 ₹4,323.40 ₹4,325.00 +0.00% 48
11:05 ₹4,318.00 ₹4,331.80 ₹4,318.00 ₹4,330.70 +0.13% 501
11:10 ₹4,330.70 ₹4,340.00 ₹4,330.70 ₹4,332.10 +0.03% 210
11:15 ₹4,330.20 ₹4,337.40 ₹4,328.10 ₹4,328.10 -0.09% 26
11:21 ₹4,326.10 ₹4,331.20 ₹4,326.10 ₹4,331.20 +0.07% 8
11:25 ₹4,334.00 ₹4,343.80 ₹4,330.00 ₹4,343.80 +0.29% 97
11:31 ₹4,349.00 ₹4,350.40 ₹4,346.50 ₹4,350.40 +0.15% 55
11:36 ₹4,350.80 ₹4,350.80 ₹4,350.40 ₹4,350.40 +0.00% 6
11:41 ₹4,355.90 ₹4,365.00 ₹4,354.00 ₹4,365.00 +0.34% 150
11:47 ₹4,360.00 ₹4,362.00 ₹4,360.00 ₹4,362.00 -0.07% 11
11:53 ₹4,365.00 ₹4,370.00 ₹4,365.00 ₹4,370.00 +0.18% 18
11:55 ₹4,376.20 ₹4,376.20 ₹4,368.80 ₹4,368.80 -0.03% 9
12:04 ₹4,362.00 ₹4,362.00 ₹4,362.00 ₹4,362.00 -0.16% 6
12:08 ₹4,365.30 ₹4,365.30 ₹4,365.30 ₹4,365.30 +0.08% 3
12:10 ₹4,369.70 ₹4,369.70 ₹4,369.70 ₹4,369.70 +0.10% 1
12:16 ₹4,359.10 ₹4,359.10 ₹4,353.80 ₹4,354.30 -0.35% 57
12:28 ₹4,356.10 ₹4,361.40 ₹4,356.10 ₹4,361.40 +0.16% 14
12:30 ₹4,362.50 ₹4,363.90 ₹4,362.50 ₹4,363.90 +0.06% 10
12:38 ₹4,363.90 ₹4,363.90 ₹4,363.90 ₹4,363.90 +0.00% 2
12:41 ₹4,363.10 ₹4,377.30 ₹4,362.90 ₹4,377.30 +0.31% 121
12:45 ₹4,363.40 ₹4,363.40 ₹4,361.20 ₹4,361.20 -0.37% 9
12:56 ₹4,359.70 ₹4,362.00 ₹4,359.70 ₹4,362.00 +0.02% 65
13:01 ₹4,362.00 ₹4,365.00 ₹4,362.00 ₹4,365.00 +0.07% 11
13:06 ₹4,365.00 ₹4,367.90 ₹4,365.00 ₹4,366.00 +0.02% 38
13:10 ₹4,361.10 ₹4,363.00 ₹4,361.10 ₹4,363.00 -0.07% 31
13:31 ₹4,353.80 ₹4,365.00 ₹4,353.80 ₹4,365.00 +0.05% 81
13:36 ₹4,354.20 ₹4,355.70 ₹4,354.20 ₹4,355.70 -0.21% 20
13:44 ₹4,350.00 ₹4,350.00 ₹4,350.00 ₹4,350.00 -0.13% 22
13:46 ₹4,350.00 ₹4,358.80 ₹4,350.00 ₹4,358.80 +0.20% 6
13:55 ₹4,355.30 ₹4,355.30 ₹4,349.80 ₹4,349.80 -0.21% 13
14:00 ₹4,344.80 ₹4,355.10 ₹4,344.20 ₹4,351.80 +0.05% 51
14:11 ₹4,351.80 ₹4,354.80 ₹4,351.80 ₹4,354.80 +0.07% 12
14:16 ₹4,346.20 ₹4,349.20 ₹4,346.20 ₹4,349.20 -0.13% 5
14:21 ₹4,347.50 ₹4,347.50 ₹4,347.50 ₹4,347.50 -0.04% 1
14:25 ₹4,351.00 ₹4,351.00 ₹4,349.10 ₹4,350.60 +0.07% 6
14:30 ₹4,347.00 ₹4,347.00 ₹4,330.00 ₹4,334.80 -0.36% 644
14:35 ₹4,326.20 ₹4,330.00 ₹4,320.00 ₹4,320.00 -0.34% 300
14:40 ₹4,320.00 ₹4,327.50 ₹4,320.00 ₹4,327.50 +0.17% 136
14:46 ₹4,330.00 ₹4,344.40 ₹4,330.00 ₹4,332.10 +0.11% 30
14:50 ₹4,337.80 ₹4,339.90 ₹4,309.50 ₹4,331.60 -0.01% 559
14:59 ₹4,332.10 ₹4,332.10 ₹4,323.80 ₹4,323.80 -0.18% 29
15:00 ₹4,323.70 ₹4,328.90 ₹4,311.90 ₹4,325.50 +0.04% 140
15:05 ₹4,325.70 ₹4,325.70 ₹4,300.00 ₹4,317.10 -0.19% 444
15:10 ₹4,317.10 ₹4,322.50 ₹4,300.00 ₹4,317.00 -0.00% 403
15:15 ₹4,317.00 ₹4,320.00 ₹4,317.00 ₹4,317.00 +0.00% 77
15:20 ₹4,317.00 ₹4,325.40 ₹4,308.60 ₹4,308.60 -0.19% 278
15:25 ₹4,308.50 ₹4,323.30 ₹4,305.00 ₹4,307.00 -0.04% 311