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.

1 Sep 2026

exchange daily bar: O ₹4,325.00 · H ₹4,435.00 · L ₹4,300.00 · C ₹4,325.00
Open ₹4,349.00 High ₹4,435.00 Low ₹4,300.00 Close ₹4,300.00 ▼ -1.13% in the session
4,4354,3684,30009:1510:0015:0015:3009:15 · O 4,349 · H 4,425 · L 4,338 · C 4,40209:20 · O 4,420 · H 4,435 · L 4,401 · C 4,42409:25 · O 4,411 · H 4,417 · L 4,386 · C 4,39209:30 · O 4,386 · H 4,389 · L 4,376 · C 4,38909:35 · O 4,386 · H 4,386 · L 4,378 · C 4,37809:40 · O 4,370 · H 4,370 · L 4,362 · C 4,36209:45 · O 4,360 · H 4,360 · L 4,326 · C 4,33309:50 · O 4,328 · H 4,352 · L 4,328 · C 4,35209:55 · O 4,360 · H 4,360 · L 4,345 · C 4,34510:00 · O 4,347 · H 4,353 · L 4,338 · C 4,34410:05 · O 4,345 · H 4,345 · L 4,340 · C 4,34410:10 · O 4,349 · H 4,361 · L 4,346 · C 4,36110:15 · O 4,364 · H 4,386 · L 4,362 · C 4,36510:21 · O 4,365 · H 4,365 · L 4,358 · C 4,36010:27 · O 4,371 · H 4,371 · L 4,358 · C 4,35810:31 · O 4,365 · H 4,371 · L 4,363 · C 4,36310:36 · O 4,362 · H 4,362 · L 4,361 · C 4,36110:41 · O 4,360 · H 4,361 · L 4,354 · C 4,36110:45 · O 4,364 · H 4,364 · L 4,357 · C 4,35710:50 · O 4,360 · H 4,364 · L 4,360 · C 4,36410:55 · O 4,355 · H 4,355 · L 4,355 · C 4,35511:05 · O 4,370 · H 4,370 · L 4,370 · C 4,37011:10 · O 4,374 · H 4,392 · L 4,374 · C 4,39211:16 · O 4,395 · H 4,395 · L 4,385 · C 4,39011:22 · O 4,394 · H 4,394 · L 4,383 · C 4,38511:25 · O 4,382 · H 4,398 · L 4,378 · C 4,37811:30 · O 4,374 · H 4,386 · L 4,374 · C 4,38611:35 · O 4,390 · H 4,390 · L 4,389 · C 4,39011:43 · O 4,389 · H 4,389 · L 4,389 · C 4,38911:45 · O 4,390 · H 4,390 · L 4,383 · C 4,39011:57 · O 4,387 · H 4,392 · L 4,387 · C 4,38912:01 · O 4,387 · H 4,396 · L 4,386 · C 4,38612:05 · O 4,385 · H 4,420 · L 4,385 · C 4,41112:10 · O 4,410 · H 4,413 · L 4,403 · C 4,40312:15 · O 4,402 · H 4,404 · L 4,402 · C 4,40412:27 · O 4,399 · H 4,400 · L 4,392 · C 4,39612:30 · O 4,399 · H 4,406 · L 4,392 · C 4,40012:37 · O 4,401 · H 4,405 · L 4,401 · C 4,40512:43 · O 4,405 · H 4,405 · L 4,400 · C 4,40512:47 · O 4,405 · H 4,405 · L 4,400 · C 4,40512:50 · O 4,405 · H 4,405 · L 4,398 · C 4,39812:55 · O 4,398 · H 4,398 · L 4,394 · C 4,39413:01 · O 4,401 · H 4,401 · L 4,401 · C 4,40113:07 · O 4,402 · H 4,402 · L 4,402 · C 4,40213:10 · O 4,405 · H 4,410 · L 4,382 · C 4,39013:15 · O 4,400 · H 4,400 · L 4,400 · C 4,40013:20 · O 4,400 · H 4,400 · L 4,392 · C 4,39213:27 · O 4,393 · H 4,393 · L 4,393 · C 4,39313:30 · O 4,375 · H 4,385 · L 4,372 · C 4,38513:37 · O 4,381 · H 4,385 · L 4,381 · C 4,38413:42 · O 4,380 · H 4,389 · L 4,380 · C 4,38913:47 · O 4,374 · H 4,386 · L 4,371 · C 4,38013:50 · O 4,385 · H 4,385 · L 4,354 · C 4,36413:56 · O 4,350 · H 4,352 · L 4,350 · C 4,35214:01 · O 4,347 · H 4,347 · L 4,328 · C 4,32814:06 · O 4,328 · H 4,335 · L 4,326 · C 4,32614:12 · O 4,332 · H 4,336 · L 4,332 · C 4,33614:15 · O 4,327 · H 4,328 · L 4,327 · C 4,32814:22 · O 4,327 · H 4,334 · L 4,327 · C 4,33414:26 · O 4,329 · H 4,329 · L 4,327 · C 4,32914:31 · O 4,329 · H 4,340 · L 4,329 · C 4,34014:36 · O 4,324 · H 4,327 · L 4,316 · C 4,31614:45 · O 4,327 · H 4,327 · L 4,327 · C 4,32714:52 · O 4,347 · H 4,347 · L 4,338 · C 4,33814:55 · O 4,341 · H 4,350 · L 4,324 · C 4,34815:00 · O 4,348 · H 4,348 · L 4,337 · C 4,33715:05 · O 4,337 · H 4,340 · L 4,330 · C 4,34015:11 · O 4,340 · H 4,340 · L 4,325 · C 4,34015:15 · O 4,300 · H 4,338 · L 4,300 · C 4,33815:22 · O 4,327 · H 4,335 · L 4,316 · C 4,33515:25 · O 4,338 · H 4,351 · L 4,300 · C 4,30015:30 · O 4,300 · H 4,300 · L 4,300 · C 4,300
4,4354,3684,30009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,349 · H 4,435 · L 4,338 · C 4,39209:30 · O 4,386 · H 4,389 · L 4,362 · C 4,36209:45 · O 4,360 · H 4,360 · L 4,326 · C 4,34510:00 · O 4,347 · H 4,361 · L 4,338 · C 4,36110:15 · O 4,364 · H 4,386 · L 4,358 · C 4,35810:30 · O 4,365 · H 4,371 · L 4,354 · C 4,36110:45 · O 4,364 · H 4,364 · L 4,355 · C 4,35511:00 · O 4,370 · H 4,392 · L 4,370 · C 4,39211:15 · O 4,395 · H 4,398 · L 4,378 · C 4,37811:30 · O 4,374 · H 4,390 · L 4,374 · C 4,38911:45 · O 4,390 · H 4,392 · L 4,383 · C 4,38912:00 · O 4,387 · H 4,420 · L 4,385 · C 4,40312:15 · O 4,402 · H 4,404 · L 4,392 · C 4,39612:30 · O 4,399 · H 4,406 · L 4,392 · C 4,40512:45 · O 4,405 · H 4,405 · L 4,394 · C 4,39413:00 · O 4,401 · H 4,410 · L 4,382 · C 4,39013:15 · O 4,400 · H 4,400 · L 4,392 · C 4,39313:30 · O 4,375 · H 4,389 · L 4,372 · C 4,38913:45 · O 4,374 · H 4,386 · L 4,350 · C 4,35214:00 · O 4,347 · H 4,347 · L 4,326 · C 4,33614:15 · O 4,327 · H 4,334 · L 4,327 · C 4,32914:30 · O 4,329 · H 4,340 · L 4,316 · C 4,31614:45 · O 4,327 · H 4,350 · L 4,324 · C 4,34815:00 · O 4,348 · H 4,348 · L 4,325 · C 4,34015:15 · O 4,300 · H 4,351 · L 4,300 · C 4,30015:30 · O 4,300 · H 4,300 · L 4,300 · C 4,300

72 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,349.00 ₹4,424.90 ₹4,338.10 ₹4,402.00 — 821
09:20 ₹4,419.90 ₹4,435.00 ₹4,401.10 ₹4,424.30 +0.51% 1,148
09:25 ₹4,410.90 ₹4,417.20 ₹4,386.00 ₹4,392.00 -0.73% 481
09:30 ₹4,386.00 ₹4,389.20 ₹4,375.70 ₹4,389.20 -0.06% 508
09:35 ₹4,385.60 ₹4,385.60 ₹4,378.00 ₹4,378.00 -0.26% 10
09:40 ₹4,369.80 ₹4,369.80 ₹4,362.40 ₹4,362.40 -0.36% 44
09:45 ₹4,360.00 ₹4,360.00 ₹4,326.10 ₹4,332.50 -0.69% 164
09:50 ₹4,327.90 ₹4,352.40 ₹4,327.90 ₹4,352.40 +0.46% 114
09:55 ₹4,360.00 ₹4,360.00 ₹4,345.30 ₹4,345.30 -0.16% 436
10:00 ₹4,347.10 ₹4,353.20 ₹4,338.20 ₹4,343.60 -0.04% 91
10:05 ₹4,344.50 ₹4,344.50 ₹4,340.00 ₹4,344.30 +0.02% 29
10:10 ₹4,348.80 ₹4,360.80 ₹4,346.20 ₹4,360.80 +0.38% 53
10:15 ₹4,364.30 ₹4,385.50 ₹4,361.80 ₹4,365.10 +0.10% 382
10:21 ₹4,365.10 ₹4,365.10 ₹4,357.70 ₹4,360.00 -0.12% 17
10:27 ₹4,370.60 ₹4,370.60 ₹4,358.10 ₹4,358.10 -0.04% 37
10:31 ₹4,364.50 ₹4,371.00 ₹4,362.80 ₹4,362.80 +0.11% 8
10:36 ₹4,361.60 ₹4,361.60 ₹4,360.50 ₹4,360.50 -0.05% 5
10:41 ₹4,360.00 ₹4,361.00 ₹4,354.20 ₹4,361.00 +0.01% 75
10:45 ₹4,363.90 ₹4,363.90 ₹4,357.00 ₹4,357.00 -0.09% 14
10:50 ₹4,359.70 ₹4,363.50 ₹4,359.70 ₹4,363.50 +0.15% 19
10:55 ₹4,355.10 ₹4,355.10 ₹4,355.10 ₹4,355.10 -0.19% 10
11:05 ₹4,370.00 ₹4,370.00 ₹4,370.00 ₹4,370.00 +0.34% 16
11:10 ₹4,374.00 ₹4,391.80 ₹4,374.00 ₹4,391.80 +0.50% 146
11:16 ₹4,394.90 ₹4,394.90 ₹4,384.60 ₹4,389.90 -0.04% 61
11:22 ₹4,393.90 ₹4,393.90 ₹4,382.90 ₹4,385.00 -0.11% 30
11:25 ₹4,382.10 ₹4,397.90 ₹4,378.00 ₹4,378.00 -0.16% 205
11:30 ₹4,374.00 ₹4,385.80 ₹4,374.00 ₹4,385.80 +0.18% 37
11:35 ₹4,390.00 ₹4,390.00 ₹4,389.20 ₹4,390.00 +0.10% 44
11:43 ₹4,389.10 ₹4,389.10 ₹4,389.10 ₹4,389.10 -0.02% 7
11:45 ₹4,389.50 ₹4,390.00 ₹4,383.00 ₹4,390.00 +0.02% 60
11:57 ₹4,386.90 ₹4,392.40 ₹4,386.90 ₹4,388.90 -0.03% 148
12:01 ₹4,386.90 ₹4,396.40 ₹4,386.20 ₹4,386.20 -0.06% 234
12:05 ₹4,385.00 ₹4,420.00 ₹4,385.00 ₹4,411.20 +0.57% 474
12:10 ₹4,410.00 ₹4,413.20 ₹4,403.30 ₹4,403.30 -0.18% 38
12:15 ₹4,402.20 ₹4,404.10 ₹4,402.20 ₹4,404.10 +0.02% 7
12:27 ₹4,398.70 ₹4,400.00 ₹4,391.80 ₹4,395.50 -0.20% 38
12:30 ₹4,398.90 ₹4,406.00 ₹4,392.40 ₹4,400.20 +0.11% 93
12:37 ₹4,400.60 ₹4,405.00 ₹4,400.60 ₹4,405.00 +0.11% 4
12:43 ₹4,405.00 ₹4,405.00 ₹4,400.00 ₹4,405.00 +0.00% 54
12:47 ₹4,405.00 ₹4,405.00 ₹4,399.70 ₹4,405.00 +0.00% 52
12:50 ₹4,405.00 ₹4,405.00 ₹4,398.00 ₹4,398.00 -0.16% 21
12:55 ₹4,398.00 ₹4,398.00 ₹4,394.30 ₹4,394.30 -0.08% 21
13:01 ₹4,401.00 ₹4,401.00 ₹4,401.00 ₹4,401.00 +0.15% 34
13:07 ₹4,402.20 ₹4,402.20 ₹4,402.20 ₹4,402.20 +0.03% 1
13:10 ₹4,405.00 ₹4,409.90 ₹4,382.40 ₹4,389.90 -0.28% 552
13:15 ₹4,400.00 ₹4,400.00 ₹4,400.00 ₹4,400.00 +0.23% 10
13:20 ₹4,400.00 ₹4,400.00 ₹4,391.60 ₹4,391.70 -0.19% 10
13:27 ₹4,393.20 ₹4,393.20 ₹4,393.20 ₹4,393.20 +0.03% 4
13:30 ₹4,375.00 ₹4,384.90 ₹4,372.30 ₹4,384.90 -0.19% 170
13:37 ₹4,381.00 ₹4,385.00 ₹4,381.00 ₹4,383.50 -0.03% 25
13:42 ₹4,380.10 ₹4,389.30 ₹4,380.10 ₹4,389.30 +0.13% 18
13:47 ₹4,374.10 ₹4,385.50 ₹4,370.60 ₹4,379.60 -0.22% 405
13:50 ₹4,385.00 ₹4,385.00 ₹4,354.10 ₹4,363.80 -0.36% 261
13:56 ₹4,350.00 ₹4,351.50 ₹4,350.00 ₹4,351.50 -0.28% 131
14:01 ₹4,347.00 ₹4,347.00 ₹4,327.50 ₹4,328.20 -0.54% 254
14:06 ₹4,328.00 ₹4,334.60 ₹4,326.00 ₹4,326.00 -0.05% 58
14:12 ₹4,332.00 ₹4,335.80 ₹4,332.00 ₹4,335.80 +0.23% 4
14:15 ₹4,326.50 ₹4,327.50 ₹4,326.50 ₹4,327.50 -0.19% 33
14:22 ₹4,327.10 ₹4,333.70 ₹4,327.10 ₹4,333.60 +0.14% 8
14:26 ₹4,328.90 ₹4,329.30 ₹4,327.10 ₹4,329.30 -0.10% 251
14:31 ₹4,329.00 ₹4,340.00 ₹4,329.00 ₹4,340.00 +0.25% 3
14:36 ₹4,324.00 ₹4,327.20 ₹4,316.00 ₹4,316.00 -0.55% 340
14:45 ₹4,326.70 ₹4,326.70 ₹4,326.70 ₹4,326.70 +0.25% 1
14:52 ₹4,346.90 ₹4,347.30 ₹4,338.30 ₹4,338.30 +0.27% 169
14:55 ₹4,341.20 ₹4,349.70 ₹4,323.50 ₹4,348.30 +0.23% 162
15:00 ₹4,347.50 ₹4,347.50 ₹4,337.00 ₹4,337.00 -0.26% 98
15:05 ₹4,337.40 ₹4,340.00 ₹4,330.30 ₹4,340.00 +0.07% 56
15:11 ₹4,340.00 ₹4,340.00 ₹4,325.00 ₹4,340.00 +0.00% 114
15:15 ₹4,300.00 ₹4,338.40 ₹4,300.00 ₹4,338.40 -0.04% 300
15:22 ₹4,327.00 ₹4,335.00 ₹4,316.40 ₹4,335.00 -0.08% 261
15:25 ₹4,338.40 ₹4,351.10 ₹4,300.00 ₹4,300.00 -0.81% 289
15:30 ₹4,300.00 ₹4,300.00 ₹4,300.00 ₹4,300.00 +0.00% 1