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.

2 Sep 2026

exchange daily bar: O ₹4,321.00 · H ₹4,340.90 · L ₹4,260.70 · C ₹4,308.60
Open ₹4,321.10 High ₹4,340.90 Low ₹4,260.70 Close ₹4,305.00 ▼ -0.37% in the session
4,3414,3014,26109:1610:0015:2609:16 · O 4,321 · H 4,321 · L 4,276 · C 4,29309:21 · O 4,291 · H 4,291 · L 4,261 · C 4,27909:25 · O 4,281 · H 4,299 · L 4,281 · C 4,29909:30 · O 4,299 · H 4,307 · L 4,275 · C 4,29009:35 · O 4,302 · H 4,313 · L 4,298 · C 4,31309:40 · O 4,312 · H 4,323 · L 4,299 · C 4,32309:45 · O 4,326 · H 4,340 · L 4,312 · C 4,31709:50 · O 4,302 · H 4,311 · L 4,302 · C 4,31109:56 · O 4,311 · H 4,314 · L 4,295 · C 4,31410:00 · O 4,317 · H 4,318 · L 4,313 · C 4,31610:11 · O 4,306 · H 4,310 · L 4,306 · C 4,31010:22 · O 4,320 · H 4,332 · L 4,320 · C 4,32610:26 · O 4,324 · H 4,340 · L 4,324 · C 4,33310:30 · O 4,338 · H 4,338 · L 4,321 · C 4,32110:35 · O 4,320 · H 4,326 · L 4,320 · C 4,32610:41 · O 4,320 · H 4,341 · L 4,320 · C 4,33210:45 · O 4,332 · H 4,332 · L 4,332 · C 4,33210:51 · O 4,320 · H 4,320 · L 4,278 · C 4,27810:55 · O 4,282 · H 4,314 · L 4,267 · C 4,31411:02 · O 4,305 · H 4,305 · L 4,305 · C 4,30511:07 · O 4,301 · H 4,301 · L 4,293 · C 4,29311:11 · O 4,299 · H 4,301 · L 4,299 · C 4,30111:19 · O 4,301 · H 4,301 · L 4,301 · C 4,30111:20 · O 4,301 · H 4,301 · L 4,282 · C 4,29611:25 · O 4,302 · H 4,302 · L 4,297 · C 4,29711:40 · O 4,300 · H 4,300 · L 4,287 · C 4,28711:45 · O 4,287 · H 4,287 · L 4,287 · C 4,28711:50 · O 4,280 · H 4,280 · L 4,272 · C 4,27211:55 · O 4,283 · H 4,287 · L 4,274 · C 4,28712:01 · O 4,283 · H 4,284 · L 4,283 · C 4,28412:06 · O 4,284 · H 4,284 · L 4,278 · C 4,28412:12 · O 4,283 · H 4,296 · L 4,283 · C 4,29612:15 · O 4,293 · H 4,293 · L 4,292 · C 4,29212:22 · O 4,290 · H 4,290 · L 4,290 · C 4,29012:25 · O 4,283 · H 4,283 · L 4,282 · C 4,28212:36 · O 4,282 · H 4,290 · L 4,282 · C 4,29012:40 · O 4,293 · H 4,293 · L 4,293 · C 4,29312:45 · O 4,293 · H 4,293 · L 4,286 · C 4,29312:57 · O 4,290 · H 4,290 · L 4,290 · C 4,29013:12 · O 4,303 · H 4,314 · L 4,303 · C 4,31213:15 · O 4,300 · H 4,308 · L 4,300 · C 4,30813:35 · O 4,310 · H 4,311 · L 4,303 · C 4,30313:40 · O 4,311 · H 4,311 · L 4,311 · C 4,31113:47 · O 4,299 · H 4,302 · L 4,299 · C 4,30214:10 · O 4,302 · H 4,303 · L 4,300 · C 4,30014:15 · O 4,296 · H 4,297 · L 4,296 · C 4,29714:21 · O 4,295 · H 4,297 · L 4,295 · C 4,29714:39 · O 4,297 · H 4,297 · L 4,297 · C 4,29714:40 · O 4,297 · H 4,297 · L 4,294 · C 4,29414:50 · O 4,295 · H 4,295 · L 4,294 · C 4,29414:56 · O 4,294 · H 4,294 · L 4,294 · C 4,29415:02 · O 4,287 · H 4,290 · L 4,285 · C 4,29015:06 · O 4,290 · H 4,326 · L 4,290 · C 4,32515:10 · O 4,305 · H 4,330 · L 4,299 · C 4,29915:15 · O 4,300 · H 4,323 · L 4,300 · C 4,30615:21 · O 4,317 · H 4,317 · L 4,306 · C 4,30615:26 · O 4,306 · H 4,315 · L 4,305 · C 4,305
4,3414,3014,26109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,321 · H 4,321 · L 4,261 · C 4,29909:30 · O 4,299 · H 4,323 · L 4,275 · C 4,32309:45 · O 4,326 · H 4,340 · L 4,295 · C 4,31410:00 · O 4,317 · H 4,318 · L 4,306 · C 4,31010:15 · O 4,320 · H 4,340 · L 4,320 · C 4,33310:30 · O 4,338 · H 4,341 · L 4,320 · C 4,33210:45 · O 4,332 · H 4,332 · L 4,267 · C 4,31411:00 · O 4,305 · H 4,305 · L 4,293 · C 4,30111:15 · O 4,301 · H 4,302 · L 4,282 · C 4,29711:30 · O 4,300 · H 4,300 · L 4,287 · C 4,28711:45 · O 4,287 · H 4,287 · L 4,272 · C 4,28712:00 · O 4,283 · H 4,296 · L 4,278 · C 4,29612:15 · O 4,293 · H 4,293 · L 4,282 · C 4,28212:30 · O 4,282 · H 4,293 · L 4,282 · C 4,29312:45 · O 4,293 · H 4,293 · L 4,286 · C 4,29013:00 · O 4,303 · H 4,314 · L 4,303 · C 4,31213:15 · O 4,300 · H 4,308 · L 4,300 · C 4,30813:30 · O 4,310 · H 4,311 · L 4,303 · C 4,31113:45 · O 4,299 · H 4,302 · L 4,299 · C 4,30214:00 · O 4,302 · H 4,303 · L 4,300 · C 4,30014:15 · O 4,296 · H 4,297 · L 4,295 · C 4,29714:30 · O 4,297 · H 4,297 · L 4,294 · C 4,29414:45 · O 4,295 · H 4,295 · L 4,294 · C 4,29415:00 · O 4,287 · H 4,330 · L 4,285 · C 4,29915:15 · O 4,300 · H 4,323 · L 4,300 · C 4,305

57 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

57 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:16 ₹4,321.10 ₹4,321.10 ₹4,276.00 ₹4,292.60 — 205
09:21 ₹4,290.80 ₹4,290.80 ₹4,260.70 ₹4,279.00 -0.32% 286
09:25 ₹4,280.80 ₹4,299.00 ₹4,280.80 ₹4,299.00 +0.47% 67
09:30 ₹4,298.90 ₹4,307.40 ₹4,275.40 ₹4,290.00 -0.21% 334
09:35 ₹4,301.90 ₹4,312.90 ₹4,297.50 ₹4,312.90 +0.53% 85
09:40 ₹4,312.00 ₹4,322.80 ₹4,299.00 ₹4,322.80 +0.23% 53
09:45 ₹4,325.90 ₹4,340.10 ₹4,312.00 ₹4,316.80 -0.14% 258
09:50 ₹4,302.10 ₹4,311.30 ₹4,302.10 ₹4,311.30 -0.13% 12
09:56 ₹4,310.90 ₹4,313.90 ₹4,295.00 ₹4,313.90 +0.06% 417
10:00 ₹4,316.70 ₹4,317.50 ₹4,312.90 ₹4,316.40 +0.06% 83
10:11 ₹4,306.00 ₹4,309.80 ₹4,306.00 ₹4,309.80 -0.15% 5
10:22 ₹4,320.40 ₹4,331.80 ₹4,320.40 ₹4,325.80 +0.37% 76
10:26 ₹4,323.80 ₹4,340.00 ₹4,323.80 ₹4,333.10 +0.17% 115
10:30 ₹4,337.90 ₹4,338.10 ₹4,320.80 ₹4,320.80 -0.28% 68
10:35 ₹4,320.00 ₹4,326.00 ₹4,320.00 ₹4,326.00 +0.12% 15
10:41 ₹4,320.00 ₹4,340.90 ₹4,320.00 ₹4,331.50 +0.13% 255
10:45 ₹4,331.50 ₹4,331.50 ₹4,331.50 ₹4,331.50 +0.00% 80
10:51 ₹4,320.00 ₹4,320.00 ₹4,278.10 ₹4,278.10 -1.23% 495
10:55 ₹4,281.80 ₹4,313.80 ₹4,267.20 ₹4,313.80 +0.83% 290
11:02 ₹4,304.70 ₹4,304.70 ₹4,304.70 ₹4,304.70 -0.21% 2
11:07 ₹4,301.40 ₹4,301.40 ₹4,293.30 ₹4,293.30 -0.26% 6
11:11 ₹4,299.40 ₹4,301.00 ₹4,299.40 ₹4,301.00 +0.18% 43
11:19 ₹4,300.70 ₹4,300.70 ₹4,300.70 ₹4,300.70 -0.01% 1
11:20 ₹4,300.70 ₹4,300.70 ₹4,281.90 ₹4,295.60 -0.12% 94
11:25 ₹4,301.90 ₹4,301.90 ₹4,297.40 ₹4,297.40 +0.04% 6
11:40 ₹4,300.00 ₹4,300.00 ₹4,287.00 ₹4,287.00 -0.24% 107
11:45 ₹4,286.90 ₹4,286.90 ₹4,286.90 ₹4,286.90 -0.00% 3
11:50 ₹4,280.00 ₹4,280.00 ₹4,272.00 ₹4,272.00 -0.35% 10
11:55 ₹4,283.00 ₹4,286.70 ₹4,273.60 ₹4,286.70 +0.34% 78
12:01 ₹4,283.00 ₹4,284.00 ₹4,283.00 ₹4,284.00 -0.06% 2
12:06 ₹4,284.00 ₹4,284.00 ₹4,278.10 ₹4,283.60 -0.01% 6
12:12 ₹4,282.50 ₹4,295.80 ₹4,282.50 ₹4,295.80 +0.28% 19
12:15 ₹4,292.70 ₹4,292.70 ₹4,291.80 ₹4,291.80 -0.09% 109
12:22 ₹4,290.00 ₹4,290.00 ₹4,290.00 ₹4,290.00 -0.04% 1
12:25 ₹4,282.90 ₹4,282.90 ₹4,281.60 ₹4,281.60 -0.20% 67
12:36 ₹4,281.50 ₹4,289.90 ₹4,281.50 ₹4,289.90 +0.19% 8
12:40 ₹4,292.90 ₹4,292.90 ₹4,292.90 ₹4,292.90 +0.07% 28
12:45 ₹4,292.90 ₹4,292.90 ₹4,286.10 ₹4,292.80 -0.00% 37
12:57 ₹4,289.80 ₹4,289.80 ₹4,289.80 ₹4,289.80 -0.07% 1
13:12 ₹4,303.00 ₹4,313.50 ₹4,303.00 ₹4,312.00 +0.52% 200
13:15 ₹4,300.00 ₹4,308.30 ₹4,300.00 ₹4,308.30 -0.09% 40
13:35 ₹4,310.00 ₹4,311.40 ₹4,303.20 ₹4,303.20 -0.12% 53
13:40 ₹4,310.70 ₹4,310.70 ₹4,310.70 ₹4,310.70 +0.17% 12
13:47 ₹4,299.10 ₹4,302.30 ₹4,299.10 ₹4,302.30 -0.19% 30
14:10 ₹4,301.80 ₹4,303.10 ₹4,300.00 ₹4,300.00 -0.05% 18
14:15 ₹4,296.10 ₹4,296.60 ₹4,296.10 ₹4,296.60 -0.08% 10
14:21 ₹4,295.00 ₹4,296.60 ₹4,295.00 ₹4,296.60 +0.00% 5
14:39 ₹4,296.60 ₹4,296.60 ₹4,296.60 ₹4,296.60 +0.00% 65
14:40 ₹4,296.60 ₹4,296.60 ₹4,293.50 ₹4,293.50 -0.07% 26
14:50 ₹4,294.60 ₹4,294.60 ₹4,293.80 ₹4,293.80 +0.01% 2
14:56 ₹4,293.70 ₹4,293.70 ₹4,293.70 ₹4,293.70 -0.00% 1
15:02 ₹4,287.00 ₹4,289.50 ₹4,284.90 ₹4,289.50 -0.10% 15
15:06 ₹4,289.50 ₹4,325.90 ₹4,289.50 ₹4,325.00 +0.83% 297
15:10 ₹4,304.80 ₹4,329.70 ₹4,298.50 ₹4,298.50 -0.61% 67
15:15 ₹4,300.30 ₹4,322.50 ₹4,300.30 ₹4,305.60 +0.17% 78
15:21 ₹4,317.40 ₹4,317.40 ₹4,306.40 ₹4,306.40 +0.02% 109
15:26 ₹4,306.40 ₹4,315.00 ₹4,305.00 ₹4,305.00 -0.03% 102