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.

8 Sep 2026

exchange daily bar: O ₹4,197.90 · H ₹4,260.00 · L ₹4,178.00 · C ₹4,198.70
Open ₹4,199.00 High ₹4,260.00 Low ₹4,178.00 Close ₹4,191.30 ▼ -0.18% in the session
4,2604,2194,17809:1510:0013:0015:0015:2609:15 · O 4,199 · H 4,235 · L 4,199 · C 4,20009:20 · O 4,202 · H 4,202 · L 4,180 · C 4,18709:25 · O 4,186 · H 4,197 · L 4,186 · C 4,19709:30 · O 4,188 · H 4,195 · L 4,188 · C 4,18809:35 · O 4,187 · H 4,253 · L 4,187 · C 4,24709:42 · O 4,250 · H 4,250 · L 4,228 · C 4,22809:45 · O 4,244 · H 4,244 · L 4,228 · C 4,23709:51 · O 4,240 · H 4,244 · L 4,238 · C 4,24409:55 · O 4,247 · H 4,260 · L 4,247 · C 4,24810:00 · O 4,243 · H 4,250 · L 4,227 · C 4,23110:05 · O 4,235 · H 4,235 · L 4,231 · C 4,23110:10 · O 4,239 · H 4,259 · L 4,235 · C 4,25210:16 · O 4,256 · H 4,256 · L 4,252 · C 4,25210:21 · O 4,232 · H 4,232 · L 4,231 · C 4,23110:26 · O 4,238 · H 4,238 · L 4,225 · C 4,22510:31 · O 4,225 · H 4,240 · L 4,225 · C 4,24010:35 · O 4,235 · H 4,235 · L 4,235 · C 4,23510:46 · O 4,235 · H 4,237 · L 4,235 · C 4,23710:50 · O 4,239 · H 4,239 · L 4,230 · C 4,23010:55 · O 4,230 · H 4,230 · L 4,220 · C 4,22511:02 · O 4,225 · H 4,225 · L 4,221 · C 4,22511:10 · O 4,230 · H 4,248 · L 4,230 · C 4,24811:16 · O 4,254 · H 4,254 · L 4,254 · C 4,25411:20 · O 4,247 · H 4,259 · L 4,247 · C 4,24811:27 · O 4,256 · H 4,256 · L 4,256 · C 4,25611:32 · O 4,255 · H 4,255 · L 4,250 · C 4,25011:36 · O 4,244 · H 4,250 · L 4,243 · C 4,24311:40 · O 4,250 · H 4,250 · L 4,250 · C 4,25011:45 · O 4,250 · H 4,250 · L 4,249 · C 4,24911:58 · O 4,244 · H 4,244 · L 4,238 · C 4,23812:05 · O 4,220 · H 4,230 · L 4,212 · C 4,21912:13 · O 4,231 · H 4,231 · L 4,228 · C 4,22812:31 · O 4,230 · H 4,230 · L 4,230 · C 4,23012:39 · O 4,234 · H 4,234 · L 4,234 · C 4,23412:46 · O 4,233 · H 4,233 · L 4,230 · C 4,23012:52 · O 4,235 · H 4,235 · L 4,235 · C 4,23512:58 · O 4,220 · H 4,230 · L 4,220 · C 4,23013:00 · O 4,223 · H 4,223 · L 4,223 · C 4,22313:06 · O 4,218 · H 4,218 · L 4,218 · C 4,21813:10 · O 4,218 · H 4,222 · L 4,218 · C 4,21813:16 · O 4,218 · H 4,222 · L 4,218 · C 4,22213:22 · O 4,221 · H 4,221 · L 4,215 · C 4,21513:39 · O 4,210 · H 4,210 · L 4,210 · C 4,21013:40 · O 4,212 · H 4,219 · L 4,212 · C 4,21414:08 · O 4,212 · H 4,214 · L 4,212 · C 4,21414:11 · O 4,212 · H 4,212 · L 4,212 · C 4,21214:17 · O 4,213 · H 4,213 · L 4,194 · C 4,19414:27 · O 4,190 · H 4,197 · L 4,190 · C 4,19714:33 · O 4,198 · H 4,200 · L 4,198 · C 4,20014:35 · O 4,204 · H 4,215 · L 4,204 · C 4,20714:46 · O 4,200 · H 4,207 · L 4,199 · C 4,19914:50 · O 4,200 · H 4,200 · L 4,196 · C 4,19614:56 · O 4,200 · H 4,200 · L 4,200 · C 4,20015:00 · O 4,200 · H 4,200 · L 4,197 · C 4,20015:05 · O 4,200 · H 4,206 · L 4,191 · C 4,19115:10 · O 4,198 · H 4,198 · L 4,191 · C 4,19215:15 · O 4,192 · H 4,199 · L 4,191 · C 4,19915:20 · O 4,199 · H 4,204 · L 4,197 · C 4,20415:26 · O 4,197 · H 4,207 · L 4,178 · C 4,191
4,2604,2194,17809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,199 · H 4,235 · L 4,180 · C 4,19709:30 · O 4,188 · H 4,253 · L 4,187 · C 4,22809:45 · O 4,244 · H 4,260 · L 4,228 · C 4,24810:00 · O 4,243 · H 4,259 · L 4,227 · C 4,25210:15 · O 4,256 · H 4,256 · L 4,225 · C 4,22510:30 · O 4,225 · H 4,240 · L 4,225 · C 4,23510:45 · O 4,235 · H 4,239 · L 4,220 · C 4,22511:00 · O 4,225 · H 4,248 · L 4,221 · C 4,24811:15 · O 4,254 · H 4,259 · L 4,247 · C 4,25611:30 · O 4,255 · H 4,255 · L 4,243 · C 4,25011:45 · O 4,250 · H 4,250 · L 4,238 · C 4,23812:00 · O 4,220 · H 4,231 · L 4,212 · C 4,22812:30 · O 4,230 · H 4,234 · L 4,230 · C 4,23412:45 · O 4,233 · H 4,235 · L 4,220 · C 4,23013:00 · O 4,223 · H 4,223 · L 4,218 · C 4,21813:15 · O 4,218 · H 4,222 · L 4,215 · C 4,21513:30 · O 4,210 · H 4,219 · L 4,210 · C 4,21414:00 · O 4,212 · H 4,214 · L 4,212 · C 4,21214:15 · O 4,213 · H 4,213 · L 4,190 · C 4,19714:30 · O 4,198 · H 4,215 · L 4,198 · C 4,20714:45 · O 4,200 · H 4,207 · L 4,196 · C 4,20015:00 · O 4,200 · H 4,206 · L 4,191 · C 4,19215:15 · O 4,192 · H 4,207 · L 4,178 · C 4,191

59 five-minute candles · 23 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

59 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,199.00 ₹4,235.00 ₹4,199.00 ₹4,200.00 — 260
09:20 ₹4,201.80 ₹4,201.80 ₹4,180.10 ₹4,186.70 -0.32% 75
09:25 ₹4,185.90 ₹4,197.00 ₹4,185.90 ₹4,197.00 +0.25% 9
09:30 ₹4,188.30 ₹4,195.30 ₹4,188.10 ₹4,188.10 -0.21% 23
09:35 ₹4,186.50 ₹4,252.50 ₹4,186.50 ₹4,247.00 +1.41% 958
09:42 ₹4,250.00 ₹4,250.00 ₹4,228.10 ₹4,228.10 -0.45% 149
09:45 ₹4,243.90 ₹4,243.90 ₹4,227.50 ₹4,236.50 +0.20% 69
09:51 ₹4,239.80 ₹4,244.00 ₹4,238.00 ₹4,244.00 +0.18% 28
09:55 ₹4,246.50 ₹4,260.00 ₹4,246.50 ₹4,247.90 +0.09% 70
10:00 ₹4,243.30 ₹4,249.90 ₹4,227.00 ₹4,231.00 -0.40% 97
10:05 ₹4,235.10 ₹4,235.10 ₹4,230.70 ₹4,230.70 -0.01% 33
10:10 ₹4,238.90 ₹4,259.20 ₹4,235.00 ₹4,251.70 +0.50% 78
10:16 ₹4,255.50 ₹4,255.50 ₹4,251.70 ₹4,251.70 +0.00% 26
10:21 ₹4,232.10 ₹4,232.10 ₹4,230.80 ₹4,230.80 -0.49% 17
10:26 ₹4,237.70 ₹4,237.70 ₹4,225.00 ₹4,225.00 -0.14% 54
10:31 ₹4,225.00 ₹4,239.80 ₹4,225.00 ₹4,239.80 +0.35% 151
10:35 ₹4,234.90 ₹4,234.90 ₹4,234.90 ₹4,234.90 -0.12% 1
10:46 ₹4,235.00 ₹4,237.30 ₹4,235.00 ₹4,237.30 +0.06% 29
10:50 ₹4,238.70 ₹4,239.00 ₹4,230.20 ₹4,230.20 -0.17% 28
10:55 ₹4,230.00 ₹4,230.00 ₹4,220.00 ₹4,224.60 -0.13% 31
11:02 ₹4,224.60 ₹4,224.60 ₹4,220.70 ₹4,224.60 +0.00% 23
11:10 ₹4,229.70 ₹4,248.30 ₹4,229.70 ₹4,248.30 +0.56% 91
11:16 ₹4,254.20 ₹4,254.20 ₹4,254.20 ₹4,254.20 +0.14% 1
11:20 ₹4,247.20 ₹4,259.20 ₹4,247.20 ₹4,248.00 -0.15% 63
11:27 ₹4,256.30 ₹4,256.30 ₹4,256.30 ₹4,256.30 +0.20% 10
11:32 ₹4,255.20 ₹4,255.20 ₹4,249.50 ₹4,249.50 -0.16% 4
11:36 ₹4,244.40 ₹4,249.50 ₹4,243.00 ₹4,243.00 -0.15% 6
11:40 ₹4,249.60 ₹4,249.60 ₹4,249.60 ₹4,249.60 +0.16% 8
11:45 ₹4,250.00 ₹4,250.00 ₹4,249.40 ₹4,249.40 -0.00% 15
11:58 ₹4,244.10 ₹4,244.10 ₹4,238.10 ₹4,238.10 -0.27% 19
12:05 ₹4,220.30 ₹4,230.00 ₹4,212.00 ₹4,218.50 -0.46% 256
12:13 ₹4,230.70 ₹4,230.70 ₹4,228.20 ₹4,228.20 +0.23% 7
12:31 ₹4,230.00 ₹4,230.00 ₹4,230.00 ₹4,230.00 +0.04% 12
12:39 ₹4,234.10 ₹4,234.10 ₹4,234.10 ₹4,234.10 +0.10% 2
12:46 ₹4,232.50 ₹4,232.50 ₹4,230.00 ₹4,230.00 -0.10% 14
12:52 ₹4,235.00 ₹4,235.00 ₹4,235.00 ₹4,235.00 +0.12% 11
12:58 ₹4,220.20 ₹4,229.50 ₹4,220.20 ₹4,229.50 -0.13% 20
13:00 ₹4,223.00 ₹4,223.00 ₹4,223.00 ₹4,223.00 -0.15% 14
13:06 ₹4,218.00 ₹4,218.00 ₹4,218.00 ₹4,218.00 -0.12% 1
13:10 ₹4,217.90 ₹4,222.00 ₹4,217.80 ₹4,217.80 -0.00% 26
13:16 ₹4,218.00 ₹4,221.50 ₹4,218.00 ₹4,221.50 +0.09% 31
13:22 ₹4,220.70 ₹4,220.70 ₹4,215.20 ₹4,215.20 -0.15% 2
13:39 ₹4,210.00 ₹4,210.00 ₹4,210.00 ₹4,210.00 -0.12% 12
13:40 ₹4,212.00 ₹4,218.60 ₹4,211.70 ₹4,214.20 +0.10% 218
14:08 ₹4,212.10 ₹4,214.30 ₹4,212.10 ₹4,214.30 +0.00% 12
14:11 ₹4,212.40 ₹4,212.40 ₹4,212.40 ₹4,212.40 -0.05% 25
14:17 ₹4,213.00 ₹4,213.00 ₹4,193.50 ₹4,193.50 -0.45% 215
14:27 ₹4,190.00 ₹4,196.50 ₹4,190.00 ₹4,196.50 +0.07% 39
14:33 ₹4,197.80 ₹4,200.00 ₹4,197.80 ₹4,200.00 +0.08% 61
14:35 ₹4,204.10 ₹4,214.80 ₹4,204.10 ₹4,207.00 +0.17% 281
14:46 ₹4,200.00 ₹4,207.10 ₹4,199.20 ₹4,199.20 -0.19% 54
14:50 ₹4,200.00 ₹4,200.00 ₹4,196.10 ₹4,196.10 -0.07% 12
14:56 ₹4,200.00 ₹4,200.00 ₹4,200.00 ₹4,200.00 +0.09% 10
15:00 ₹4,200.00 ₹4,200.00 ₹4,196.50 ₹4,200.00 +0.00% 85
15:05 ₹4,200.00 ₹4,206.00 ₹4,191.00 ₹4,191.00 -0.21% 248
15:10 ₹4,198.30 ₹4,198.30 ₹4,191.40 ₹4,191.50 +0.01% 154
15:15 ₹4,191.80 ₹4,199.20 ₹4,191.20 ₹4,199.00 +0.18% 67
15:20 ₹4,199.00 ₹4,204.00 ₹4,197.40 ₹4,204.00 +0.12% 74
15:26 ₹4,196.80 ₹4,206.80 ₹4,178.00 ₹4,191.30 -0.30% 280