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.

7 Sep 2026

exchange daily bar: O ₹4,315.00 · H ₹4,340.00 · L ₹4,167.90 · C ₹4,189.90
Open ₹4,316.00 High ₹4,340.00 Low ₹4,167.90 Close ₹4,183.00 ▼ -3.08% in the session
4,3404,2544,16809:1515:0015:2509:15 · O 4,316 · H 4,340 · L 4,251 · C 4,27409:20 · O 4,274 · H 4,274 · L 4,239 · C 4,25009:25 · O 4,250 · H 4,273 · L 4,232 · C 4,27309:30 · O 4,276 · H 4,282 · L 4,275 · C 4,27509:35 · O 4,275 · H 4,279 · L 4,270 · C 4,27009:40 · O 4,278 · H 4,286 · L 4,277 · C 4,27709:47 · O 4,277 · H 4,278 · L 4,274 · C 4,27409:50 · O 4,272 · H 4,272 · L 4,272 · C 4,27209:57 · O 4,286 · H 4,289 · L 4,282 · C 4,28910:02 · O 4,251 · H 4,251 · L 4,251 · C 4,25110:05 · O 4,274 · H 4,282 · L 4,274 · C 4,28110:13 · O 4,278 · H 4,278 · L 4,266 · C 4,26610:22 · O 4,265 · H 4,277 · L 4,265 · C 4,26910:26 · O 4,265 · H 4,265 · L 4,243 · C 4,24310:30 · O 4,243 · H 4,250 · L 4,235 · C 4,24210:35 · O 4,242 · H 4,247 · L 4,242 · C 4,24510:41 · O 4,240 · H 4,247 · L 4,240 · C 4,24710:46 · O 4,240 · H 4,248 · L 4,237 · C 4,24410:50 · O 4,237 · H 4,244 · L 4,237 · C 4,24410:55 · O 4,244 · H 4,244 · L 4,238 · C 4,24011:01 · O 4,241 · H 4,241 · L 4,238 · C 4,23811:05 · O 4,240 · H 4,240 · L 4,240 · C 4,24011:10 · O 4,240 · H 4,240 · L 4,237 · C 4,23711:17 · O 4,237 · H 4,237 · L 4,237 · C 4,23711:21 · O 4,240 · H 4,240 · L 4,240 · C 4,24011:26 · O 4,236 · H 4,236 · L 4,235 · C 4,23511:35 · O 4,239 · H 4,239 · L 4,223 · C 4,22511:40 · O 4,227 · H 4,227 · L 4,215 · C 4,21711:45 · O 4,217 · H 4,222 · L 4,215 · C 4,21511:52 · O 4,214 · H 4,215 · L 4,214 · C 4,21511:55 · O 4,217 · H 4,218 · L 4,205 · C 4,21012:02 · O 4,216 · H 4,216 · L 4,216 · C 4,21612:06 · O 4,220 · H 4,220 · L 4,215 · C 4,21512:10 · O 4,225 · H 4,238 · L 4,213 · C 4,23812:15 · O 4,232 · H 4,236 · L 4,224 · C 4,22912:23 · O 4,228 · H 4,228 · L 4,228 · C 4,22812:34 · O 4,228 · H 4,228 · L 4,228 · C 4,22812:36 · O 4,221 · H 4,225 · L 4,221 · C 4,22512:40 · O 4,220 · H 4,220 · L 4,219 · C 4,21912:47 · O 4,228 · H 4,228 · L 4,225 · C 4,22512:50 · O 4,216 · H 4,227 · L 4,216 · C 4,22712:57 · O 4,224 · H 4,230 · L 4,200 · C 4,21713:02 · O 4,216 · H 4,219 · L 4,215 · C 4,21913:12 · O 4,213 · H 4,215 · L 4,210 · C 4,21013:15 · O 4,210 · H 4,216 · L 4,202 · C 4,20213:20 · O 4,205 · H 4,209 · L 4,202 · C 4,20613:25 · O 4,209 · H 4,213 · L 4,209 · C 4,20913:32 · O 4,210 · H 4,210 · L 4,207 · C 4,20713:36 · O 4,208 · H 4,210 · L 4,207 · C 4,20713:40 · O 4,207 · H 4,215 · L 4,207 · C 4,21513:45 · O 4,215 · H 4,215 · L 4,215 · C 4,21513:50 · O 4,215 · H 4,215 · L 4,212 · C 4,21214:01 · O 4,218 · H 4,218 · L 4,215 · C 4,21514:13 · O 4,219 · H 4,219 · L 4,219 · C 4,21914:15 · O 4,215 · H 4,215 · L 4,198 · C 4,19814:20 · O 4,200 · H 4,201 · L 4,197 · C 4,19714:25 · O 4,200 · H 4,206 · L 4,200 · C 4,20014:30 · O 4,203 · H 4,216 · L 4,200 · C 4,21614:35 · O 4,198 · H 4,198 · L 4,198 · C 4,19814:41 · O 4,190 · H 4,195 · L 4,190 · C 4,19214:48 · O 4,190 · H 4,195 · L 4,180 · C 4,18014:50 · O 4,185 · H 4,191 · L 4,185 · C 4,18614:55 · O 4,187 · H 4,192 · L 4,187 · C 4,19215:00 · O 4,190 · H 4,225 · L 4,190 · C 4,21515:05 · O 4,206 · H 4,213 · L 4,187 · C 4,18815:11 · O 4,189 · H 4,194 · L 4,180 · C 4,19415:15 · O 4,194 · H 4,194 · L 4,180 · C 4,18015:20 · O 4,185 · H 4,194 · L 4,185 · C 4,19015:25 · O 4,190 · H 4,190 · L 4,168 · C 4,183
4,3404,2544,16809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,316 · H 4,340 · L 4,232 · C 4,27309:30 · O 4,276 · H 4,286 · L 4,270 · C 4,27709:45 · O 4,277 · H 4,289 · L 4,272 · C 4,28910:00 · O 4,251 · H 4,282 · L 4,251 · C 4,26610:15 · O 4,265 · H 4,277 · L 4,243 · C 4,24310:30 · O 4,243 · H 4,250 · L 4,235 · C 4,24710:45 · O 4,240 · H 4,248 · L 4,237 · C 4,24011:00 · O 4,241 · H 4,241 · L 4,237 · C 4,23711:15 · O 4,237 · H 4,240 · L 4,235 · C 4,23511:30 · O 4,239 · H 4,239 · L 4,215 · C 4,21711:45 · O 4,217 · H 4,222 · L 4,205 · C 4,21012:00 · O 4,216 · H 4,238 · L 4,213 · C 4,23812:15 · O 4,232 · H 4,236 · L 4,224 · C 4,22812:30 · O 4,228 · H 4,228 · L 4,219 · C 4,21912:45 · O 4,228 · H 4,230 · L 4,200 · C 4,21713:00 · O 4,216 · H 4,219 · L 4,210 · C 4,21013:15 · O 4,210 · H 4,216 · L 4,202 · C 4,20913:30 · O 4,210 · H 4,215 · L 4,207 · C 4,21513:45 · O 4,215 · H 4,215 · L 4,212 · C 4,21214:00 · O 4,218 · H 4,219 · L 4,215 · C 4,21914:15 · O 4,215 · H 4,215 · L 4,197 · C 4,20014:30 · O 4,203 · H 4,216 · L 4,190 · C 4,19214:45 · O 4,190 · H 4,195 · L 4,180 · C 4,19215:00 · O 4,190 · H 4,225 · L 4,180 · C 4,19415:15 · O 4,194 · H 4,194 · L 4,168 · C 4,183

69 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

69 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,316.00 ₹4,340.00 ₹4,251.10 ₹4,273.90 — 645
09:20 ₹4,273.80 ₹4,273.80 ₹4,239.00 ₹4,250.00 -0.56% 217
09:25 ₹4,250.00 ₹4,273.20 ₹4,231.50 ₹4,273.20 +0.55% 399
09:30 ₹4,276.10 ₹4,281.60 ₹4,274.80 ₹4,274.80 +0.04% 184
09:35 ₹4,275.40 ₹4,279.10 ₹4,270.40 ₹4,270.40 -0.10% 33
09:40 ₹4,277.60 ₹4,286.00 ₹4,276.90 ₹4,276.90 +0.15% 102
09:47 ₹4,276.80 ₹4,278.00 ₹4,274.40 ₹4,274.40 -0.06% 14
09:50 ₹4,272.40 ₹4,272.40 ₹4,272.40 ₹4,272.40 -0.05% 2
09:57 ₹4,285.50 ₹4,289.00 ₹4,282.40 ₹4,289.00 +0.39% 28
10:02 ₹4,251.20 ₹4,251.20 ₹4,251.20 ₹4,251.20 -0.88% 200
10:05 ₹4,274.30 ₹4,281.60 ₹4,274.30 ₹4,281.00 +0.70% 56
10:13 ₹4,277.80 ₹4,277.80 ₹4,266.30 ₹4,266.30 -0.34% 11
10:22 ₹4,264.60 ₹4,277.00 ₹4,264.60 ₹4,269.00 +0.06% 49
10:26 ₹4,265.00 ₹4,265.00 ₹4,243.40 ₹4,243.40 -0.60% 246
10:30 ₹4,243.40 ₹4,250.00 ₹4,235.00 ₹4,241.60 -0.04% 474
10:35 ₹4,242.30 ₹4,247.00 ₹4,242.30 ₹4,245.30 +0.09% 17
10:41 ₹4,240.00 ₹4,247.00 ₹4,239.50 ₹4,247.00 +0.04% 82
10:46 ₹4,240.20 ₹4,247.90 ₹4,236.60 ₹4,243.90 -0.07% 31
10:50 ₹4,236.70 ₹4,244.00 ₹4,236.70 ₹4,244.00 +0.00% 12
10:55 ₹4,244.00 ₹4,244.00 ₹4,238.00 ₹4,240.00 -0.09% 31
11:01 ₹4,240.60 ₹4,240.60 ₹4,238.00 ₹4,238.00 -0.05% 6
11:05 ₹4,240.00 ₹4,240.40 ₹4,240.00 ₹4,240.40 +0.06% 8
11:10 ₹4,240.00 ₹4,240.20 ₹4,236.70 ₹4,236.70 -0.09% 17
11:17 ₹4,236.70 ₹4,236.70 ₹4,236.70 ₹4,236.70 +0.00% 5
11:21 ₹4,240.00 ₹4,240.00 ₹4,240.00 ₹4,240.00 +0.08% 6
11:26 ₹4,236.00 ₹4,236.00 ₹4,235.00 ₹4,235.00 -0.12% 18
11:35 ₹4,238.80 ₹4,238.80 ₹4,222.50 ₹4,225.00 -0.24% 386
11:40 ₹4,226.90 ₹4,227.00 ₹4,215.00 ₹4,217.00 -0.19% 154
11:45 ₹4,217.00 ₹4,222.20 ₹4,215.00 ₹4,215.00 -0.05% 114
11:52 ₹4,213.50 ₹4,215.00 ₹4,213.50 ₹4,215.00 +0.00% 34
11:55 ₹4,216.80 ₹4,217.50 ₹4,205.10 ₹4,210.20 -0.11% 162
12:02 ₹4,215.60 ₹4,215.60 ₹4,215.60 ₹4,215.60 +0.13% 9
12:06 ₹4,219.90 ₹4,219.90 ₹4,215.00 ₹4,215.00 -0.01% 140
12:10 ₹4,225.10 ₹4,237.50 ₹4,213.00 ₹4,237.50 +0.53% 318
12:15 ₹4,231.60 ₹4,235.90 ₹4,223.90 ₹4,229.30 -0.19% 162
12:23 ₹4,227.90 ₹4,227.90 ₹4,227.90 ₹4,227.90 -0.03% 2
12:34 ₹4,227.70 ₹4,227.70 ₹4,227.70 ₹4,227.70 -0.00% 1
12:36 ₹4,220.50 ₹4,224.90 ₹4,220.50 ₹4,224.90 -0.07% 4
12:40 ₹4,220.00 ₹4,220.00 ₹4,219.00 ₹4,219.00 -0.14% 104
12:47 ₹4,227.60 ₹4,227.60 ₹4,224.60 ₹4,224.60 +0.13% 108
12:50 ₹4,216.20 ₹4,227.00 ₹4,216.20 ₹4,227.00 +0.06% 27
12:57 ₹4,223.70 ₹4,229.90 ₹4,200.00 ₹4,216.70 -0.24% 600
13:02 ₹4,216.10 ₹4,218.90 ₹4,215.40 ₹4,218.90 +0.05% 138
13:12 ₹4,212.60 ₹4,215.30 ₹4,209.90 ₹4,209.90 -0.21% 23
13:15 ₹4,209.90 ₹4,215.90 ₹4,202.00 ₹4,202.00 -0.19% 83
13:20 ₹4,205.10 ₹4,209.00 ₹4,202.10 ₹4,206.20 +0.10% 28
13:25 ₹4,209.00 ₹4,212.70 ₹4,209.00 ₹4,209.00 +0.07% 13
13:32 ₹4,209.50 ₹4,209.50 ₹4,207.00 ₹4,207.00 -0.05% 27
13:36 ₹4,208.00 ₹4,209.60 ₹4,207.00 ₹4,207.00 +0.00% 63
13:40 ₹4,207.00 ₹4,215.00 ₹4,207.00 ₹4,215.00 +0.19% 79
13:45 ₹4,215.00 ₹4,215.00 ₹4,215.00 ₹4,215.00 +0.00% 21
13:50 ₹4,215.00 ₹4,215.00 ₹4,212.10 ₹4,212.10 -0.07% 8
14:01 ₹4,217.90 ₹4,217.90 ₹4,215.00 ₹4,215.00 +0.07% 7
14:13 ₹4,218.60 ₹4,218.60 ₹4,218.60 ₹4,218.60 +0.09% 16
14:15 ₹4,215.00 ₹4,215.00 ₹4,198.00 ₹4,198.00 -0.49% 149
14:20 ₹4,200.30 ₹4,200.50 ₹4,196.60 ₹4,196.60 -0.03% 5
14:25 ₹4,199.60 ₹4,205.80 ₹4,199.60 ₹4,200.40 +0.09% 10
14:30 ₹4,202.70 ₹4,215.80 ₹4,200.00 ₹4,215.80 +0.37% 100
14:35 ₹4,197.90 ₹4,197.90 ₹4,197.90 ₹4,197.90 -0.42% 21
14:41 ₹4,190.30 ₹4,195.00 ₹4,190.30 ₹4,192.00 -0.14% 23
14:48 ₹4,190.20 ₹4,194.90 ₹4,179.70 ₹4,179.70 -0.29% 284
14:50 ₹4,184.50 ₹4,190.80 ₹4,184.50 ₹4,186.00 +0.15% 19
14:55 ₹4,186.80 ₹4,192.40 ₹4,186.80 ₹4,192.40 +0.15% 15
15:00 ₹4,190.00 ₹4,224.80 ₹4,190.00 ₹4,215.30 +0.55% 329
15:05 ₹4,206.20 ₹4,212.50 ₹4,187.00 ₹4,188.40 -0.64% 170
15:11 ₹4,189.10 ₹4,193.70 ₹4,180.00 ₹4,193.70 +0.13% 179
15:15 ₹4,193.70 ₹4,193.70 ₹4,180.00 ₹4,180.00 -0.33% 211
15:20 ₹4,185.00 ₹4,193.70 ₹4,185.00 ₹4,190.00 +0.24% 55
15:25 ₹4,189.90 ₹4,189.90 ₹4,167.90 ₹4,183.00 -0.17% 418