Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,682.35 -0.41% NIFTY BANK 55,229.90 +0.18% NIFTY IT 27,967.60 -0.60% NIFTY MIDCAP 100 59,589.10 -0.29% NIFTY SMALLCAP 100 19,537.95 +0.46% NIFTY AUTO 25,284.35 -1.01% NIFTY PHARMA 26,484.10 -0.25% NIFTY FMCG 44,939.35 -0.59%
Open as of 10:33 IST · 2 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.

4 Sep 2026

exchange daily bar: O ₹4,302.00 · H ₹4,350.00 · L ₹4,270.10 · C ₹4,311.70
Open ₹4,300.00 High ₹4,350.00 Low ₹4,270.10 Close ₹4,295.00 ▼ -0.12% in the session
4,3504,3104,27009:1511:0014:0015:0015:2509:15 · O 4,300 · H 4,320 · L 4,287 · C 4,30409:20 · O 4,309 · H 4,310 · L 4,290 · C 4,30409:25 · O 4,302 · H 4,317 · L 4,302 · C 4,30209:31 · O 4,305 · H 4,305 · L 4,300 · C 4,30009:35 · O 4,300 · H 4,305 · L 4,290 · C 4,30509:40 · O 4,298 · H 4,316 · L 4,298 · C 4,31209:45 · O 4,313 · H 4,333 · L 4,313 · C 4,33009:51 · O 4,320 · H 4,320 · L 4,320 · C 4,32009:58 · O 4,316 · H 4,316 · L 4,300 · C 4,30010:02 · O 4,317 · H 4,318 · L 4,311 · C 4,31110:09 · O 4,317 · H 4,317 · L 4,317 · C 4,31710:10 · O 4,317 · H 4,317 · L 4,301 · C 4,30110:16 · O 4,320 · H 4,346 · L 4,320 · C 4,33510:21 · O 4,336 · H 4,336 · L 4,329 · C 4,33610:25 · O 4,329 · H 4,330 · L 4,321 · C 4,33010:32 · O 4,320 · H 4,320 · L 4,320 · C 4,32010:36 · O 4,305 · H 4,307 · L 4,305 · C 4,30710:42 · O 4,307 · H 4,307 · L 4,307 · C 4,30710:45 · O 4,313 · H 4,319 · L 4,313 · C 4,31911:00 · O 4,308 · H 4,308 · L 4,300 · C 4,30011:08 · O 4,315 · H 4,315 · L 4,315 · C 4,31511:21 · O 4,303 · H 4,304 · L 4,303 · C 4,30411:29 · O 4,305 · H 4,305 · L 4,305 · C 4,30511:33 · O 4,299 · H 4,299 · L 4,296 · C 4,29611:45 · O 4,294 · H 4,294 · L 4,275 · C 4,28711:51 · O 4,292 · H 4,293 · L 4,292 · C 4,29311:56 · O 4,290 · H 4,296 · L 4,290 · C 4,29412:02 · O 4,286 · H 4,286 · L 4,282 · C 4,28212:08 · O 4,282 · H 4,283 · L 4,282 · C 4,28312:11 · O 4,280 · H 4,280 · L 4,270 · C 4,27812:15 · O 4,278 · H 4,285 · L 4,278 · C 4,28312:24 · O 4,283 · H 4,283 · L 4,283 · C 4,28312:38 · O 4,281 · H 4,284 · L 4,281 · C 4,28412:44 · O 4,288 · H 4,292 · L 4,288 · C 4,29212:46 · O 4,286 · H 4,286 · L 4,281 · C 4,28112:55 · O 4,289 · H 4,305 · L 4,278 · C 4,28613:01 · O 4,279 · H 4,296 · L 4,279 · C 4,29613:08 · O 4,275 · H 4,275 · L 4,275 · C 4,27513:13 · O 4,296 · H 4,296 · L 4,276 · C 4,29413:16 · O 4,295 · H 4,305 · L 4,295 · C 4,30513:22 · O 4,300 · H 4,300 · L 4,300 · C 4,30013:30 · O 4,295 · H 4,295 · L 4,295 · C 4,29513:37 · O 4,295 · H 4,295 · L 4,295 · C 4,29513:43 · O 4,304 · H 4,304 · L 4,304 · C 4,30413:46 · O 4,315 · H 4,321 · L 4,315 · C 4,32113:50 · O 4,330 · H 4,330 · L 4,326 · C 4,32613:55 · O 4,326 · H 4,326 · L 4,320 · C 4,32014:00 · O 4,321 · H 4,326 · L 4,310 · C 4,31714:05 · O 4,308 · H 4,310 · L 4,308 · C 4,31014:11 · O 4,317 · H 4,317 · L 4,297 · C 4,29714:15 · O 4,302 · H 4,310 · L 4,300 · C 4,30314:20 · O 4,315 · H 4,315 · L 4,310 · C 4,31014:25 · O 4,305 · H 4,306 · L 4,298 · C 4,30614:35 · O 4,301 · H 4,301 · L 4,301 · C 4,30114:41 · O 4,314 · H 4,314 · L 4,302 · C 4,30214:47 · O 4,310 · H 4,310 · L 4,310 · C 4,31014:59 · O 4,300 · H 4,300 · L 4,300 · C 4,30015:00 · O 4,309 · H 4,310 · L 4,301 · C 4,30115:05 · O 4,309 · H 4,350 · L 4,308 · C 4,33015:10 · O 4,309 · H 4,325 · L 4,307 · C 4,32115:15 · O 4,310 · H 4,310 · L 4,309 · C 4,31015:21 · O 4,315 · H 4,315 · L 4,307 · C 4,30715:25 · O 4,310 · H 4,310 · L 4,295 · C 4,295
4,3504,3104,27009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,300 · H 4,320 · L 4,287 · C 4,30209:30 · O 4,305 · H 4,316 · L 4,290 · C 4,31209:45 · O 4,313 · H 4,333 · L 4,300 · C 4,30010:00 · O 4,317 · H 4,318 · L 4,301 · C 4,30110:15 · O 4,320 · H 4,346 · L 4,320 · C 4,33010:30 · O 4,320 · H 4,320 · L 4,305 · C 4,30710:45 · O 4,313 · H 4,319 · L 4,313 · C 4,31911:00 · O 4,308 · H 4,315 · L 4,300 · C 4,31511:15 · O 4,303 · H 4,305 · L 4,303 · C 4,30511:30 · O 4,299 · H 4,299 · L 4,296 · C 4,29611:45 · O 4,294 · H 4,296 · L 4,275 · C 4,29412:00 · O 4,286 · H 4,286 · L 4,270 · C 4,27812:15 · O 4,278 · H 4,285 · L 4,278 · C 4,28312:30 · O 4,281 · H 4,292 · L 4,281 · C 4,29212:45 · O 4,286 · H 4,305 · L 4,278 · C 4,28613:00 · O 4,279 · H 4,296 · L 4,275 · C 4,29413:15 · O 4,295 · H 4,305 · L 4,295 · C 4,30013:30 · O 4,295 · H 4,304 · L 4,295 · C 4,30413:45 · O 4,315 · H 4,330 · L 4,315 · C 4,32014:00 · O 4,321 · H 4,326 · L 4,297 · C 4,29714:15 · O 4,302 · H 4,315 · L 4,298 · C 4,30614:30 · O 4,301 · H 4,314 · L 4,301 · C 4,30214:45 · O 4,310 · H 4,310 · L 4,300 · C 4,30015:00 · O 4,309 · H 4,350 · L 4,301 · C 4,32115:15 · O 4,310 · H 4,315 · L 4,295 · C 4,295

63 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

63 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,300.00 ₹4,320.00 ₹4,287.40 ₹4,304.00 — 155
09:20 ₹4,308.80 ₹4,310.30 ₹4,290.30 ₹4,303.90 -0.00% 73
09:25 ₹4,302.10 ₹4,316.90 ₹4,301.70 ₹4,301.70 -0.05% 126
09:31 ₹4,304.80 ₹4,304.80 ₹4,299.90 ₹4,299.90 -0.04% 52
09:35 ₹4,299.90 ₹4,304.70 ₹4,290.30 ₹4,304.70 +0.11% 169
09:40 ₹4,297.70 ₹4,315.90 ₹4,297.70 ₹4,311.50 +0.16% 93
09:45 ₹4,312.90 ₹4,333.00 ₹4,312.90 ₹4,330.00 +0.43% 498
09:51 ₹4,320.00 ₹4,320.00 ₹4,319.90 ₹4,319.90 -0.23% 91
09:58 ₹4,316.00 ₹4,316.00 ₹4,300.20 ₹4,300.20 -0.46% 26
10:02 ₹4,317.20 ₹4,317.60 ₹4,310.60 ₹4,311.10 +0.25% 13
10:09 ₹4,316.60 ₹4,316.60 ₹4,316.60 ₹4,316.60 +0.13% 1
10:10 ₹4,316.50 ₹4,316.50 ₹4,301.20 ₹4,301.20 -0.36% 24
10:16 ₹4,320.00 ₹4,346.00 ₹4,320.00 ₹4,335.00 +0.79% 311
10:21 ₹4,336.30 ₹4,336.40 ₹4,329.40 ₹4,336.40 +0.03% 4
10:25 ₹4,328.70 ₹4,329.80 ₹4,320.60 ₹4,329.80 -0.15% 17
10:32 ₹4,320.10 ₹4,320.10 ₹4,320.10 ₹4,320.10 -0.22% 3
10:36 ₹4,305.00 ₹4,307.20 ₹4,305.00 ₹4,307.20 -0.30% 15
10:42 ₹4,307.20 ₹4,307.20 ₹4,307.00 ₹4,307.00 -0.00% 2
10:45 ₹4,312.70 ₹4,318.60 ₹4,312.70 ₹4,318.60 +0.27% 64
11:00 ₹4,308.10 ₹4,308.10 ₹4,300.20 ₹4,300.20 -0.43% 28
11:08 ₹4,315.00 ₹4,315.00 ₹4,315.00 ₹4,315.00 +0.34% 20
11:21 ₹4,303.00 ₹4,303.80 ₹4,303.00 ₹4,303.80 -0.26% 12
11:29 ₹4,305.00 ₹4,305.00 ₹4,305.00 ₹4,305.00 +0.03% 5
11:33 ₹4,298.70 ₹4,298.70 ₹4,296.10 ₹4,296.10 -0.21% 128
11:45 ₹4,294.30 ₹4,294.30 ₹4,275.00 ₹4,286.90 -0.21% 440
11:51 ₹4,291.90 ₹4,293.00 ₹4,291.90 ₹4,293.00 +0.14% 4
11:56 ₹4,290.00 ₹4,296.00 ₹4,290.00 ₹4,293.90 +0.02% 31
12:02 ₹4,286.00 ₹4,286.00 ₹4,282.00 ₹4,282.00 -0.28% 58
12:08 ₹4,282.00 ₹4,283.20 ₹4,282.00 ₹4,283.20 +0.03% 47
12:11 ₹4,280.00 ₹4,280.00 ₹4,270.10 ₹4,278.30 -0.11% 145
12:15 ₹4,278.30 ₹4,285.00 ₹4,278.30 ₹4,283.00 +0.11% 98
12:24 ₹4,283.00 ₹4,283.00 ₹4,283.00 ₹4,283.00 +0.00% 35
12:38 ₹4,281.20 ₹4,283.90 ₹4,281.20 ₹4,283.90 +0.02% 4
12:44 ₹4,287.90 ₹4,291.90 ₹4,287.90 ₹4,291.90 +0.19% 50
12:46 ₹4,286.10 ₹4,286.10 ₹4,281.40 ₹4,281.40 -0.24% 62
12:55 ₹4,288.70 ₹4,305.00 ₹4,278.00 ₹4,285.50 +0.10% 218
13:01 ₹4,278.60 ₹4,295.70 ₹4,278.60 ₹4,295.70 +0.24% 93
13:08 ₹4,275.00 ₹4,275.00 ₹4,275.00 ₹4,275.00 -0.48% 50
13:13 ₹4,295.70 ₹4,295.70 ₹4,276.00 ₹4,293.50 +0.43% 77
13:16 ₹4,295.00 ₹4,305.00 ₹4,295.00 ₹4,305.00 +0.27% 69
13:22 ₹4,300.00 ₹4,300.00 ₹4,300.00 ₹4,300.00 -0.12% 131
13:30 ₹4,295.00 ₹4,295.00 ₹4,295.00 ₹4,295.00 -0.12% 23
13:37 ₹4,295.00 ₹4,295.00 ₹4,295.00 ₹4,295.00 +0.00% 5
13:43 ₹4,304.10 ₹4,304.10 ₹4,304.10 ₹4,304.10 +0.21% 24
13:46 ₹4,315.00 ₹4,321.00 ₹4,315.00 ₹4,321.00 +0.39% 37
13:50 ₹4,329.90 ₹4,329.90 ₹4,326.30 ₹4,326.30 +0.12% 34
13:55 ₹4,326.30 ₹4,326.30 ₹4,320.30 ₹4,320.30 -0.14% 2
14:00 ₹4,320.50 ₹4,326.30 ₹4,310.10 ₹4,317.40 -0.07% 146
14:05 ₹4,308.20 ₹4,310.00 ₹4,308.20 ₹4,310.00 -0.17% 14
14:11 ₹4,317.00 ₹4,317.00 ₹4,296.80 ₹4,296.80 -0.31% 53
14:15 ₹4,302.00 ₹4,310.20 ₹4,300.10 ₹4,302.50 +0.13% 21
14:20 ₹4,315.00 ₹4,315.00 ₹4,309.60 ₹4,309.60 +0.17% 20
14:25 ₹4,305.20 ₹4,305.60 ₹4,298.00 ₹4,305.60 -0.09% 51
14:35 ₹4,300.60 ₹4,300.60 ₹4,300.60 ₹4,300.60 -0.12% 1
14:41 ₹4,313.80 ₹4,313.80 ₹4,302.10 ₹4,302.10 +0.03% 13
14:47 ₹4,309.80 ₹4,309.80 ₹4,309.80 ₹4,309.80 +0.18% 5
14:59 ₹4,300.00 ₹4,300.00 ₹4,300.00 ₹4,300.00 -0.23% 51
15:00 ₹4,309.00 ₹4,309.60 ₹4,301.00 ₹4,301.00 +0.02% 172
15:05 ₹4,309.00 ₹4,350.00 ₹4,308.30 ₹4,330.00 +0.67% 411
15:10 ₹4,308.70 ₹4,324.90 ₹4,306.90 ₹4,321.30 -0.20% 117
15:15 ₹4,310.00 ₹4,310.10 ₹4,308.50 ₹4,310.10 -0.26% 33
15:21 ₹4,315.40 ₹4,315.40 ₹4,307.00 ₹4,307.20 -0.07% 98
15:25 ₹4,310.00 ₹4,310.00 ₹4,295.00 ₹4,295.00 -0.28% 333