Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,611.40 -0.72% NIFTY BANK 54,774.20 -0.64% NIFTY IT 27,912.85 -0.79% NIFTY MIDCAP 100 59,494.45 -0.45% NIFTY SMALLCAP 100 19,457.30 +0.04% NIFTY AUTO 25,257.75 -1.11% NIFTY PHARMA 26,527.50 -0.08% NIFTY FMCG 44,819.20 -0.85%
Open as of 09:25 IST · 3 min behind

← 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.

3 Sep 2026

exchange daily bar: O ₹4,305.00 · H ₹4,389.00 · L ₹4,263.00 · C ₹4,290.30
Open ₹4,330.60 High ₹4,389.00 Low ₹4,263.00 Close ₹4,272.00 ▼ -1.35% in the session
4,3894,3264,26309:1610:0011:0015:0015:3009:16 · O 4,331 · H 4,389 · L 4,321 · C 4,34809:20 · O 4,331 · H 4,348 · L 4,330 · C 4,33009:25 · O 4,330 · H 4,335 · L 4,312 · C 4,33509:30 · O 4,331 · H 4,331 · L 4,322 · C 4,32209:35 · O 4,330 · H 4,334 · L 4,322 · C 4,32609:40 · O 4,335 · H 4,340 · L 4,322 · C 4,32709:45 · O 4,322 · H 4,346 · L 4,322 · C 4,33809:51 · O 4,332 · H 4,345 · L 4,332 · C 4,33209:57 · O 4,330 · H 4,335 · L 4,326 · C 4,32610:00 · O 4,334 · H 4,334 · L 4,332 · C 4,33210:07 · O 4,326 · H 4,334 · L 4,326 · C 4,32610:15 · O 4,332 · H 4,332 · L 4,326 · C 4,32610:23 · O 4,326 · H 4,326 · L 4,325 · C 4,32510:27 · O 4,317 · H 4,319 · L 4,316 · C 4,31610:30 · O 4,311 · H 4,311 · L 4,311 · C 4,31110:36 · O 4,311 · H 4,311 · L 4,292 · C 4,30110:41 · O 4,298 · H 4,304 · L 4,298 · C 4,30210:52 · O 4,315 · H 4,315 · L 4,315 · C 4,31510:57 · O 4,315 · H 4,316 · L 4,315 · C 4,31511:00 · O 4,314 · H 4,314 · L 4,303 · C 4,31411:05 · O 4,315 · H 4,315 · L 4,300 · C 4,30011:10 · O 4,301 · H 4,301 · L 4,301 · C 4,30111:15 · O 4,279 · H 4,309 · L 4,279 · C 4,30911:21 · O 4,304 · H 4,315 · L 4,302 · C 4,30211:25 · O 4,299 · H 4,308 · L 4,299 · C 4,30311:32 · O 4,303 · H 4,303 · L 4,303 · C 4,30311:40 · O 4,314 · H 4,314 · L 4,304 · C 4,30411:45 · O 4,304 · H 4,304 · L 4,302 · C 4,30211:51 · O 4,304 · H 4,304 · L 4,304 · C 4,30411:55 · O 4,302 · H 4,303 · L 4,302 · C 4,30312:02 · O 4,310 · H 4,310 · L 4,297 · C 4,29712:06 · O 4,290 · H 4,290 · L 4,285 · C 4,28512:12 · O 4,284 · H 4,284 · L 4,284 · C 4,28412:15 · O 4,290 · H 4,300 · L 4,290 · C 4,30012:22 · O 4,290 · H 4,290 · L 4,290 · C 4,29012:25 · O 4,290 · H 4,290 · L 4,290 · C 4,29012:31 · O 4,288 · H 4,300 · L 4,279 · C 4,27912:36 · O 4,275 · H 4,275 · L 4,272 · C 4,27212:42 · O 4,274 · H 4,274 · L 4,272 · C 4,27212:51 · O 4,286 · H 4,286 · L 4,286 · C 4,28612:59 · O 4,273 · H 4,273 · L 4,273 · C 4,27313:03 · O 4,285 · H 4,285 · L 4,285 · C 4,28513:05 · O 4,285 · H 4,285 · L 4,285 · C 4,28513:13 · O 4,290 · H 4,290 · L 4,290 · C 4,29013:17 · O 4,308 · H 4,308 · L 4,308 · C 4,30813:22 · O 4,285 · H 4,285 · L 4,285 · C 4,28513:25 · O 4,285 · H 4,285 · L 4,278 · C 4,27813:38 · O 4,285 · H 4,285 · L 4,285 · C 4,28513:40 · O 4,290 · H 4,290 · L 4,273 · C 4,27313:46 · O 4,286 · H 4,286 · L 4,286 · C 4,28613:52 · O 4,292 · H 4,292 · L 4,286 · C 4,28613:56 · O 4,291 · H 4,294 · L 4,291 · C 4,29414:01 · O 4,295 · H 4,305 · L 4,295 · C 4,29714:05 · O 4,297 · H 4,305 · L 4,263 · C 4,26314:12 · O 4,287 · H 4,290 · L 4,287 · C 4,29014:15 · O 4,290 · H 4,290 · L 4,290 · C 4,29014:20 · O 4,278 · H 4,290 · L 4,273 · C 4,29014:32 · O 4,290 · H 4,290 · L 4,290 · C 4,29014:37 · O 4,292 · H 4,292 · L 4,292 · C 4,29214:40 · O 4,291 · H 4,310 · L 4,291 · C 4,31014:49 · O 4,309 · H 4,309 · L 4,309 · C 4,30914:50 · O 4,299 · H 4,325 · L 4,291 · C 4,32514:55 · O 4,295 · H 4,295 · L 4,266 · C 4,26615:00 · O 4,278 · H 4,296 · L 4,278 · C 4,28315:05 · O 4,283 · H 4,324 · L 4,283 · C 4,31315:10 · O 4,324 · H 4,324 · L 4,271 · C 4,27115:15 · O 4,278 · H 4,295 · L 4,278 · C 4,29415:20 · O 4,276 · H 4,300 · L 4,272 · C 4,28915:25 · O 4,290 · H 4,299 · L 4,277 · C 4,28015:30 · O 4,272 · H 4,272 · L 4,272 · C 4,272
4,3894,3264,26309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,331 · H 4,389 · L 4,312 · C 4,33509:30 · O 4,331 · H 4,340 · L 4,322 · C 4,32709:45 · O 4,322 · H 4,346 · L 4,322 · C 4,32610:00 · O 4,334 · H 4,334 · L 4,326 · C 4,32610:15 · O 4,332 · H 4,332 · L 4,316 · C 4,31610:30 · O 4,311 · H 4,311 · L 4,292 · C 4,30210:45 · O 4,315 · H 4,316 · L 4,315 · C 4,31511:00 · O 4,314 · H 4,315 · L 4,300 · C 4,30111:15 · O 4,279 · H 4,315 · L 4,279 · C 4,30311:30 · O 4,303 · H 4,314 · L 4,303 · C 4,30411:45 · O 4,304 · H 4,304 · L 4,302 · C 4,30312:00 · O 4,310 · H 4,310 · L 4,284 · C 4,28412:15 · O 4,290 · H 4,300 · L 4,290 · C 4,29012:30 · O 4,288 · H 4,300 · L 4,272 · C 4,27212:45 · O 4,286 · H 4,286 · L 4,273 · C 4,27313:00 · O 4,285 · H 4,290 · L 4,285 · C 4,29013:15 · O 4,308 · H 4,308 · L 4,278 · C 4,27813:30 · O 4,285 · H 4,290 · L 4,273 · C 4,27313:45 · O 4,286 · H 4,294 · L 4,286 · C 4,29414:00 · O 4,295 · H 4,305 · L 4,263 · C 4,29014:15 · O 4,290 · H 4,290 · L 4,273 · C 4,29014:30 · O 4,290 · H 4,310 · L 4,290 · C 4,31014:45 · O 4,309 · H 4,325 · L 4,266 · C 4,26615:00 · O 4,278 · H 4,324 · L 4,271 · C 4,27115:15 · O 4,278 · H 4,300 · L 4,272 · C 4,28015:30 · O 4,272 · H 4,272 · L 4,272 · C 4,272

70 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

70 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:16 ₹4,330.60 ₹4,389.00 ₹4,321.20 ₹4,347.90 — 96
09:20 ₹4,331.40 ₹4,347.80 ₹4,330.00 ₹4,330.00 -0.41% 40
09:25 ₹4,330.00 ₹4,335.00 ₹4,312.10 ₹4,335.00 +0.12% 106
09:30 ₹4,331.40 ₹4,331.40 ₹4,322.00 ₹4,322.00 -0.30% 18
09:35 ₹4,329.70 ₹4,334.40 ₹4,322.00 ₹4,325.60 +0.08% 32
09:40 ₹4,335.40 ₹4,339.90 ₹4,322.00 ₹4,327.00 +0.03% 93
09:45 ₹4,322.10 ₹4,346.00 ₹4,322.00 ₹4,338.10 +0.26% 84
09:51 ₹4,332.10 ₹4,345.00 ₹4,332.10 ₹4,332.40 -0.13% 35
09:57 ₹4,330.20 ₹4,335.00 ₹4,326.40 ₹4,326.40 -0.14% 22
10:00 ₹4,333.70 ₹4,333.70 ₹4,332.00 ₹4,332.00 +0.13% 2
10:07 ₹4,326.00 ₹4,334.10 ₹4,326.00 ₹4,326.20 -0.13% 6
10:15 ₹4,332.10 ₹4,332.10 ₹4,326.00 ₹4,326.00 -0.00% 18
10:23 ₹4,326.00 ₹4,326.00 ₹4,325.00 ₹4,325.00 -0.02% 41
10:27 ₹4,316.80 ₹4,319.20 ₹4,316.10 ₹4,316.10 -0.21% 73
10:30 ₹4,311.10 ₹4,311.10 ₹4,311.00 ₹4,311.10 -0.12% 13
10:36 ₹4,311.00 ₹4,311.00 ₹4,292.10 ₹4,300.80 -0.24% 81
10:41 ₹4,298.10 ₹4,304.20 ₹4,298.10 ₹4,302.40 +0.04% 7
10:52 ₹4,315.00 ₹4,315.00 ₹4,315.00 ₹4,315.00 +0.29% 9
10:57 ₹4,315.00 ₹4,316.00 ₹4,315.00 ₹4,315.00 +0.00% 50
11:00 ₹4,313.50 ₹4,313.90 ₹4,302.90 ₹4,313.90 -0.03% 53
11:05 ₹4,314.50 ₹4,314.50 ₹4,300.00 ₹4,300.00 -0.32% 19
11:10 ₹4,301.20 ₹4,301.30 ₹4,301.20 ₹4,301.30 +0.03% 7
11:15 ₹4,279.00 ₹4,309.00 ₹4,279.00 ₹4,309.00 +0.18% 186
11:21 ₹4,303.90 ₹4,314.90 ₹4,301.50 ₹4,301.50 -0.17% 70
11:25 ₹4,299.40 ₹4,307.90 ₹4,299.40 ₹4,302.80 +0.03% 56
11:32 ₹4,302.80 ₹4,302.80 ₹4,302.80 ₹4,302.80 +0.00% 5
11:40 ₹4,313.90 ₹4,313.90 ₹4,304.20 ₹4,304.20 +0.03% 44
11:45 ₹4,304.10 ₹4,304.10 ₹4,302.20 ₹4,302.20 -0.05% 53
11:51 ₹4,304.00 ₹4,304.00 ₹4,303.70 ₹4,303.70 +0.03% 65
11:55 ₹4,302.20 ₹4,303.20 ₹4,302.20 ₹4,303.20 -0.01% 9
12:02 ₹4,309.60 ₹4,309.60 ₹4,297.30 ₹4,297.30 -0.14% 44
12:06 ₹4,290.00 ₹4,290.00 ₹4,285.00 ₹4,285.00 -0.29% 11
12:12 ₹4,284.00 ₹4,284.00 ₹4,284.00 ₹4,284.00 -0.02% 23
12:15 ₹4,289.60 ₹4,300.00 ₹4,289.60 ₹4,300.00 +0.37% 16
12:22 ₹4,290.00 ₹4,290.00 ₹4,290.00 ₹4,290.00 -0.23% 30
12:25 ₹4,290.00 ₹4,290.00 ₹4,290.00 ₹4,290.00 +0.00% 26
12:31 ₹4,288.10 ₹4,299.90 ₹4,279.00 ₹4,279.00 -0.26% 146
12:36 ₹4,275.00 ₹4,275.00 ₹4,272.10 ₹4,272.10 -0.16% 78
12:42 ₹4,273.90 ₹4,273.90 ₹4,271.60 ₹4,271.70 -0.01% 13
12:51 ₹4,286.20 ₹4,286.20 ₹4,286.20 ₹4,286.20 +0.34% 1
12:59 ₹4,272.70 ₹4,272.70 ₹4,272.70 ₹4,272.70 -0.31% 1
13:03 ₹4,285.00 ₹4,285.00 ₹4,285.00 ₹4,285.00 +0.29% 90
13:05 ₹4,285.00 ₹4,285.00 ₹4,285.00 ₹4,285.00 +0.00% 1
13:13 ₹4,290.00 ₹4,290.00 ₹4,290.00 ₹4,290.00 +0.12% 1
13:17 ₹4,307.80 ₹4,307.80 ₹4,307.80 ₹4,307.80 +0.41% 70
13:22 ₹4,285.00 ₹4,285.00 ₹4,285.00 ₹4,285.00 -0.53% 24
13:25 ₹4,284.90 ₹4,284.90 ₹4,277.80 ₹4,277.80 -0.17% 4
13:38 ₹4,285.40 ₹4,285.40 ₹4,285.40 ₹4,285.40 +0.18% 1
13:40 ₹4,289.90 ₹4,289.90 ₹4,273.20 ₹4,273.20 -0.28% 39
13:46 ₹4,285.90 ₹4,285.90 ₹4,285.90 ₹4,285.90 +0.30% 2
13:52 ₹4,291.50 ₹4,291.50 ₹4,285.60 ₹4,285.60 -0.01% 31
13:56 ₹4,290.70 ₹4,293.80 ₹4,290.70 ₹4,293.80 +0.19% 5
14:01 ₹4,294.90 ₹4,304.50 ₹4,294.90 ₹4,297.00 +0.07% 127
14:05 ₹4,297.00 ₹4,305.20 ₹4,263.00 ₹4,263.00 -0.79% 339
14:12 ₹4,286.90 ₹4,289.90 ₹4,286.90 ₹4,289.90 +0.63% 15
14:15 ₹4,289.70 ₹4,289.70 ₹4,289.70 ₹4,289.70 -0.00% 25
14:20 ₹4,278.40 ₹4,289.90 ₹4,272.60 ₹4,289.90 +0.00% 32
14:32 ₹4,290.00 ₹4,290.00 ₹4,290.00 ₹4,290.00 +0.00% 5
14:37 ₹4,291.90 ₹4,291.90 ₹4,291.90 ₹4,291.90 +0.04% 4
14:40 ₹4,291.00 ₹4,310.10 ₹4,291.00 ₹4,310.10 +0.42% 320
14:49 ₹4,309.00 ₹4,309.00 ₹4,309.00 ₹4,309.00 -0.03% 2
14:50 ₹4,299.30 ₹4,324.80 ₹4,291.00 ₹4,324.80 +0.37% 139
14:55 ₹4,295.30 ₹4,295.30 ₹4,266.10 ₹4,266.10 -1.36% 170
15:00 ₹4,278.30 ₹4,295.80 ₹4,278.30 ₹4,283.20 +0.40% 16
15:05 ₹4,282.80 ₹4,324.00 ₹4,282.80 ₹4,312.80 +0.69% 171
15:10 ₹4,324.00 ₹4,324.00 ₹4,271.10 ₹4,271.10 -0.97% 95
15:15 ₹4,278.10 ₹4,294.50 ₹4,278.10 ₹4,294.30 +0.54% 124
15:20 ₹4,275.80 ₹4,299.90 ₹4,272.10 ₹4,289.10 -0.12% 106
15:25 ₹4,290.30 ₹4,298.80 ₹4,277.00 ₹4,280.00 -0.21% 264
15:30 ₹4,272.00 ₹4,272.00 ₹4,272.00 ₹4,272.00 -0.19% 3