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.

9 Sep 2026

exchange daily bar: O ₹4,191.10 · H ₹4,201.40 · L ₹4,141.50 · C ₹4,153.50
Open ₹4,191.10 High ₹4,201.40 Low ₹4,141.50 Close ₹4,158.20 ▼ -0.78% in the session
4,2014,1714,14209:1513:0015:0015:2509:15 · O 4,191 · H 4,201 · L 4,151 · C 4,17909:20 · O 4,183 · H 4,183 · L 4,155 · C 4,16709:25 · O 4,163 · H 4,179 · L 4,163 · C 4,17209:30 · O 4,180 · H 4,190 · L 4,180 · C 4,18709:35 · O 4,189 · H 4,189 · L 4,175 · C 4,18509:40 · O 4,177 · H 4,193 · L 4,177 · C 4,18009:46 · O 4,180 · H 4,180 · L 4,170 · C 4,17709:50 · O 4,169 · H 4,175 · L 4,169 · C 4,17509:55 · O 4,175 · H 4,175 · L 4,169 · C 4,17510:01 · O 4,171 · H 4,171 · L 4,160 · C 4,16010:05 · O 4,152 · H 4,166 · L 4,152 · C 4,16610:10 · O 4,168 · H 4,173 · L 4,160 · C 4,16010:15 · O 4,160 · H 4,169 · L 4,160 · C 4,16910:22 · O 4,173 · H 4,173 · L 4,170 · C 4,17110:30 · O 4,164 · H 4,164 · L 4,161 · C 4,16110:35 · O 4,158 · H 4,164 · L 4,158 · C 4,15810:41 · O 4,158 · H 4,161 · L 4,152 · C 4,16110:45 · O 4,170 · H 4,175 · L 4,151 · C 4,15110:52 · O 4,172 · H 4,172 · L 4,172 · C 4,17210:55 · O 4,175 · H 4,180 · L 4,173 · C 4,17311:01 · O 4,177 · H 4,177 · L 4,170 · C 4,17011:07 · O 4,173 · H 4,173 · L 4,173 · C 4,17311:11 · O 4,150 · H 4,164 · L 4,150 · C 4,16411:16 · O 4,162 · H 4,170 · L 4,162 · C 4,16811:27 · O 4,159 · H 4,164 · L 4,152 · C 4,15711:30 · O 4,156 · H 4,161 · L 4,156 · C 4,16111:46 · O 4,160 · H 4,160 · L 4,160 · C 4,16011:52 · O 4,146 · H 4,148 · L 4,146 · C 4,14811:55 · O 4,142 · H 4,154 · L 4,142 · C 4,15212:05 · O 4,148 · H 4,153 · L 4,148 · C 4,14812:17 · O 4,149 · H 4,149 · L 4,148 · C 4,14812:25 · O 4,148 · H 4,158 · L 4,148 · C 4,15812:38 · O 4,161 · H 4,170 · L 4,161 · C 4,17012:41 · O 4,177 · H 4,177 · L 4,170 · C 4,17012:45 · O 4,170 · H 4,170 · L 4,170 · C 4,17012:50 · O 4,170 · H 4,175 · L 4,170 · C 4,17512:55 · O 4,175 · H 4,180 · L 4,175 · C 4,18013:00 · O 4,179 · H 4,188 · L 4,179 · C 4,18013:05 · O 4,176 · H 4,180 · L 4,176 · C 4,18013:10 · O 4,187 · H 4,187 · L 4,180 · C 4,18713:20 · O 4,180 · H 4,180 · L 4,180 · C 4,18013:29 · O 4,180 · H 4,191 · L 4,180 · C 4,19113:36 · O 4,180 · H 4,189 · L 4,180 · C 4,18913:43 · O 4,191 · H 4,191 · L 4,191 · C 4,19113:48 · O 4,185 · H 4,188 · L 4,185 · C 4,18813:50 · O 4,185 · H 4,186 · L 4,185 · C 4,18613:57 · O 4,182 · H 4,186 · L 4,182 · C 4,18614:07 · O 4,186 · H 4,186 · L 4,177 · C 4,17714:14 · O 4,170 · H 4,170 · L 4,170 · C 4,17014:15 · O 4,172 · H 4,178 · L 4,172 · C 4,17814:23 · O 4,184 · H 4,184 · L 4,184 · C 4,18414:29 · O 4,177 · H 4,177 · L 4,177 · C 4,17714:31 · O 4,172 · H 4,172 · L 4,170 · C 4,17014:37 · O 4,178 · H 4,178 · L 4,178 · C 4,17814:40 · O 4,170 · H 4,170 · L 4,163 · C 4,16714:47 · O 4,169 · H 4,169 · L 4,169 · C 4,16914:50 · O 4,166 · H 4,166 · L 4,142 · C 4,15914:55 · O 4,163 · H 4,165 · L 4,160 · C 4,16515:00 · O 4,163 · H 4,173 · L 4,153 · C 4,15315:05 · O 4,164 · H 4,165 · L 4,152 · C 4,16415:11 · O 4,164 · H 4,164 · L 4,145 · C 4,14515:15 · O 4,150 · H 4,157 · L 4,145 · C 4,14815:20 · O 4,148 · H 4,155 · L 4,146 · C 4,14815:25 · O 4,155 · H 4,166 · L 4,145 · C 4,158
4,2014,1714,14209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,191 · H 4,201 · L 4,151 · C 4,17209:30 · O 4,180 · H 4,193 · L 4,175 · C 4,18009:45 · O 4,180 · H 4,180 · L 4,169 · C 4,17510:00 · O 4,171 · H 4,173 · L 4,152 · C 4,16010:15 · O 4,160 · H 4,173 · L 4,160 · C 4,17110:30 · O 4,164 · H 4,164 · L 4,152 · C 4,16110:45 · O 4,170 · H 4,180 · L 4,151 · C 4,17311:00 · O 4,177 · H 4,177 · L 4,150 · C 4,16411:15 · O 4,162 · H 4,170 · L 4,152 · C 4,15711:30 · O 4,156 · H 4,161 · L 4,156 · C 4,16111:45 · O 4,160 · H 4,160 · L 4,142 · C 4,15212:00 · O 4,148 · H 4,153 · L 4,148 · C 4,14812:15 · O 4,149 · H 4,158 · L 4,148 · C 4,15812:30 · O 4,161 · H 4,177 · L 4,161 · C 4,17012:45 · O 4,170 · H 4,180 · L 4,170 · C 4,18013:00 · O 4,179 · H 4,188 · L 4,176 · C 4,18713:15 · O 4,180 · H 4,191 · L 4,180 · C 4,19113:30 · O 4,180 · H 4,191 · L 4,180 · C 4,19113:45 · O 4,185 · H 4,188 · L 4,182 · C 4,18614:00 · O 4,186 · H 4,186 · L 4,170 · C 4,17014:15 · O 4,172 · H 4,184 · L 4,172 · C 4,17714:30 · O 4,172 · H 4,178 · L 4,163 · C 4,16714:45 · O 4,169 · H 4,169 · L 4,142 · C 4,16515:00 · O 4,163 · H 4,173 · L 4,145 · C 4,14515:15 · O 4,150 · H 4,166 · L 4,145 · C 4,158

64 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

64 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,191.10 ₹4,201.40 ₹4,151.00 ₹4,179.10 — 1,021
09:20 ₹4,183.00 ₹4,183.00 ₹4,155.00 ₹4,166.90 -0.29% 117
09:25 ₹4,162.80 ₹4,179.40 ₹4,162.80 ₹4,171.80 +0.12% 66
09:30 ₹4,180.00 ₹4,190.00 ₹4,180.00 ₹4,187.10 +0.37% 121
09:35 ₹4,188.90 ₹4,188.90 ₹4,174.70 ₹4,185.00 -0.05% 45
09:40 ₹4,176.80 ₹4,192.90 ₹4,176.80 ₹4,180.00 -0.12% 45
09:46 ₹4,180.00 ₹4,180.00 ₹4,170.10 ₹4,177.40 -0.06% 13
09:50 ₹4,169.00 ₹4,175.00 ₹4,169.00 ₹4,175.00 -0.06% 68
09:55 ₹4,174.90 ₹4,175.00 ₹4,169.00 ₹4,175.00 +0.00% 67
10:01 ₹4,171.00 ₹4,171.00 ₹4,160.00 ₹4,160.00 -0.36% 19
10:05 ₹4,152.20 ₹4,165.60 ₹4,152.20 ₹4,165.60 +0.13% 52
10:10 ₹4,168.10 ₹4,172.60 ₹4,160.00 ₹4,160.00 -0.13% 35
10:15 ₹4,160.00 ₹4,168.50 ₹4,160.00 ₹4,168.50 +0.20% 73
10:22 ₹4,172.80 ₹4,172.80 ₹4,170.40 ₹4,171.00 +0.06% 4
10:30 ₹4,164.20 ₹4,164.20 ₹4,161.00 ₹4,161.00 -0.24% 24
10:35 ₹4,158.10 ₹4,164.00 ₹4,158.00 ₹4,158.00 -0.07% 21
10:41 ₹4,158.00 ₹4,161.20 ₹4,152.10 ₹4,161.20 +0.08% 38
10:45 ₹4,169.90 ₹4,175.00 ₹4,151.10 ₹4,151.10 -0.24% 116
10:52 ₹4,172.00 ₹4,172.00 ₹4,172.00 ₹4,172.00 +0.50% 18
10:55 ₹4,175.00 ₹4,180.00 ₹4,173.30 ₹4,173.30 +0.03% 72
11:01 ₹4,177.00 ₹4,177.00 ₹4,170.40 ₹4,170.40 -0.07% 5
11:07 ₹4,172.50 ₹4,173.30 ₹4,172.50 ₹4,173.30 +0.07% 10
11:11 ₹4,150.00 ₹4,164.20 ₹4,150.00 ₹4,164.20 -0.22% 202
11:16 ₹4,162.00 ₹4,170.00 ₹4,162.00 ₹4,167.80 +0.09% 20
11:27 ₹4,158.50 ₹4,163.90 ₹4,152.10 ₹4,156.50 -0.27% 28
11:30 ₹4,156.00 ₹4,160.80 ₹4,156.00 ₹4,160.80 +0.10% 10
11:46 ₹4,159.50 ₹4,159.50 ₹4,159.50 ₹4,159.50 -0.03% 1
11:52 ₹4,146.00 ₹4,148.00 ₹4,146.00 ₹4,148.00 -0.28% 36
11:55 ₹4,142.30 ₹4,154.20 ₹4,142.30 ₹4,151.80 +0.09% 19
12:05 ₹4,148.00 ₹4,152.60 ₹4,148.00 ₹4,148.00 -0.09% 18
12:17 ₹4,149.00 ₹4,149.00 ₹4,148.00 ₹4,148.00 +0.00% 5
12:25 ₹4,148.10 ₹4,157.80 ₹4,148.10 ₹4,157.80 +0.24% 29
12:38 ₹4,160.90 ₹4,170.00 ₹4,160.90 ₹4,170.00 +0.29% 48
12:41 ₹4,177.10 ₹4,177.10 ₹4,170.00 ₹4,170.00 +0.00% 45
12:45 ₹4,170.00 ₹4,170.00 ₹4,170.00 ₹4,170.00 +0.00% 20
12:50 ₹4,170.00 ₹4,174.90 ₹4,170.00 ₹4,174.50 +0.11% 51
12:55 ₹4,175.40 ₹4,180.00 ₹4,175.40 ₹4,180.00 +0.13% 8
13:00 ₹4,178.50 ₹4,187.90 ₹4,178.50 ₹4,179.50 -0.01% 24
13:05 ₹4,176.00 ₹4,180.30 ₹4,176.00 ₹4,180.30 +0.02% 25
13:10 ₹4,187.30 ₹4,187.30 ₹4,179.50 ₹4,186.80 +0.16% 46
13:20 ₹4,179.50 ₹4,179.50 ₹4,179.50 ₹4,179.50 -0.17% 15
13:29 ₹4,179.50 ₹4,190.90 ₹4,179.50 ₹4,190.90 +0.27% 96
13:36 ₹4,180.00 ₹4,188.80 ₹4,180.00 ₹4,188.80 -0.05% 46
13:43 ₹4,191.00 ₹4,191.00 ₹4,191.00 ₹4,191.00 +0.05% 25
13:48 ₹4,185.40 ₹4,187.90 ₹4,185.40 ₹4,187.90 -0.07% 11
13:50 ₹4,184.70 ₹4,186.20 ₹4,184.70 ₹4,186.20 -0.04% 6
13:57 ₹4,182.00 ₹4,186.20 ₹4,182.00 ₹4,186.20 +0.00% 7
14:07 ₹4,186.00 ₹4,186.10 ₹4,176.90 ₹4,176.90 -0.22% 64
14:14 ₹4,170.00 ₹4,170.30 ₹4,170.00 ₹4,170.30 -0.16% 50
14:15 ₹4,172.40 ₹4,178.00 ₹4,172.40 ₹4,178.00 +0.18% 21
14:23 ₹4,183.70 ₹4,183.70 ₹4,183.70 ₹4,183.70 +0.14% 10
14:29 ₹4,177.40 ₹4,177.40 ₹4,177.40 ₹4,177.40 -0.15% 6
14:31 ₹4,171.70 ₹4,171.70 ₹4,170.00 ₹4,170.00 -0.18% 30
14:37 ₹4,178.10 ₹4,178.10 ₹4,177.80 ₹4,177.80 +0.19% 2
14:40 ₹4,170.00 ₹4,170.00 ₹4,162.50 ₹4,167.20 -0.25% 132
14:47 ₹4,169.10 ₹4,169.10 ₹4,169.10 ₹4,169.10 +0.05% 2
14:50 ₹4,166.40 ₹4,166.40 ₹4,141.50 ₹4,159.00 -0.24% 348
14:55 ₹4,162.70 ₹4,165.00 ₹4,160.00 ₹4,165.00 +0.14% 60
15:00 ₹4,162.80 ₹4,172.90 ₹4,153.00 ₹4,153.00 -0.29% 94
15:05 ₹4,163.90 ₹4,164.50 ₹4,151.60 ₹4,164.00 +0.26% 185
15:11 ₹4,163.90 ₹4,163.90 ₹4,145.00 ₹4,145.00 -0.46% 135
15:15 ₹4,150.10 ₹4,156.90 ₹4,145.00 ₹4,148.00 +0.07% 370
15:20 ₹4,148.10 ₹4,155.00 ₹4,146.30 ₹4,148.00 +0.00% 64
15:25 ₹4,155.00 ₹4,166.40 ₹4,145.00 ₹4,158.20 +0.25% 167