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.

10 Sep 2026

exchange daily bar: O ₹4,156.20 · H ₹4,241.90 · L ₹4,057.10 · C ₹4,074.50
Open ₹4,166.60 High ₹4,241.90 Low ₹4,057.10 Close ₹4,060.10 ▼ -2.56% in the session
4,2424,1504,05709:1511:0015:0015:2509:15 · O 4,167 · H 4,242 · L 4,167 · C 4,22509:20 · O 4,221 · H 4,221 · L 4,192 · C 4,19209:25 · O 4,182 · H 4,197 · L 4,161 · C 4,18509:30 · O 4,185 · H 4,187 · L 4,179 · C 4,18709:35 · O 4,184 · H 4,184 · L 4,170 · C 4,18109:40 · O 4,184 · H 4,200 · L 4,180 · C 4,19309:45 · O 4,189 · H 4,189 · L 4,170 · C 4,18909:50 · O 4,186 · H 4,186 · L 4,186 · C 4,18609:56 · O 4,180 · H 4,180 · L 4,168 · C 4,16810:01 · O 4,173 · H 4,176 · L 4,165 · C 4,17010:06 · O 4,168 · H 4,168 · L 4,145 · C 4,14510:10 · O 4,146 · H 4,149 · L 4,139 · C 4,14310:15 · O 4,143 · H 4,150 · L 4,139 · C 4,13910:21 · O 4,138 · H 4,138 · L 4,135 · C 4,13710:25 · O 4,141 · H 4,141 · L 4,137 · C 4,14110:30 · O 4,141 · H 4,141 · L 4,131 · C 4,13110:35 · O 4,135 · H 4,142 · L 4,135 · C 4,14010:41 · O 4,137 · H 4,148 · L 4,137 · C 4,14210:45 · O 4,149 · H 4,149 · L 4,140 · C 4,14010:52 · O 4,125 · H 4,125 · L 4,124 · C 4,12510:56 · O 4,125 · H 4,125 · L 4,125 · C 4,12511:00 · O 4,125 · H 4,130 · L 4,121 · C 4,13011:08 · O 4,128 · H 4,128 · L 4,128 · C 4,12811:13 · O 4,128 · H 4,128 · L 4,128 · C 4,12811:15 · O 4,129 · H 4,130 · L 4,128 · C 4,12811:21 · O 4,122 · H 4,122 · L 4,122 · C 4,12211:26 · O 4,124 · H 4,124 · L 4,120 · C 4,12011:32 · O 4,121 · H 4,123 · L 4,120 · C 4,12111:36 · O 4,120 · H 4,120 · L 4,116 · C 4,11611:40 · O 4,110 · H 4,122 · L 4,110 · C 4,11911:47 · O 4,122 · H 4,122 · L 4,122 · C 4,12211:52 · O 4,130 · H 4,130 · L 4,130 · C 4,13011:56 · O 4,130 · H 4,134 · L 4,128 · C 4,13412:02 · O 4,136 · H 4,136 · L 4,130 · C 4,13012:08 · O 4,134 · H 4,134 · L 4,128 · C 4,12812:19 · O 4,121 · H 4,123 · L 4,121 · C 4,12312:26 · O 4,128 · H 4,129 · L 4,119 · C 4,11912:42 · O 4,120 · H 4,120 · L 4,120 · C 4,12012:47 · O 4,125 · H 4,125 · L 4,125 · C 4,12512:51 · O 4,126 · H 4,126 · L 4,126 · C 4,12613:01 · O 4,111 · H 4,111 · L 4,100 · C 4,10013:05 · O 4,106 · H 4,111 · L 4,106 · C 4,11113:10 · O 4,106 · H 4,111 · L 4,106 · C 4,10713:22 · O 4,108 · H 4,108 · L 4,100 · C 4,10013:26 · O 4,104 · H 4,108 · L 4,103 · C 4,10813:31 · O 4,087 · H 4,101 · L 4,087 · C 4,09613:35 · O 4,098 · H 4,113 · L 4,095 · C 4,10313:40 · O 4,102 · H 4,102 · L 4,095 · C 4,09813:45 · O 4,096 · H 4,097 · L 4,096 · C 4,09713:50 · O 4,096 · H 4,096 · L 4,096 · C 4,09613:56 · O 4,092 · H 4,107 · L 4,092 · C 4,10714:02 · O 4,098 · H 4,098 · L 4,095 · C 4,09514:05 · O 4,097 · H 4,097 · L 4,088 · C 4,08814:12 · O 4,093 · H 4,093 · L 4,092 · C 4,09214:16 · O 4,077 · H 4,088 · L 4,077 · C 4,08814:20 · O 4,086 · H 4,086 · L 4,085 · C 4,08514:27 · O 4,085 · H 4,085 · L 4,085 · C 4,08514:30 · O 4,085 · H 4,085 · L 4,076 · C 4,07614:37 · O 4,075 · H 4,075 · L 4,063 · C 4,06314:40 · O 4,068 · H 4,080 · L 4,068 · C 4,07914:45 · O 4,080 · H 4,088 · L 4,080 · C 4,08814:52 · O 4,086 · H 4,089 · L 4,080 · C 4,08014:56 · O 4,080 · H 4,084 · L 4,080 · C 4,08415:00 · O 4,085 · H 4,085 · L 4,063 · C 4,07315:05 · O 4,075 · H 4,084 · L 4,065 · C 4,08315:10 · O 4,065 · H 4,078 · L 4,057 · C 4,07815:15 · O 4,071 · H 4,077 · L 4,064 · C 4,07715:20 · O 4,075 · H 4,085 · L 4,071 · C 4,08515:25 · O 4,077 · H 4,090 · L 4,059 · C 4,060
4,2424,1504,05709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,167 · H 4,242 · L 4,161 · C 4,18509:30 · O 4,185 · H 4,200 · L 4,170 · C 4,19309:45 · O 4,189 · H 4,189 · L 4,168 · C 4,16810:00 · O 4,173 · H 4,176 · L 4,139 · C 4,14310:15 · O 4,143 · H 4,150 · L 4,135 · C 4,14110:30 · O 4,141 · H 4,148 · L 4,131 · C 4,14210:45 · O 4,149 · H 4,149 · L 4,124 · C 4,12511:00 · O 4,125 · H 4,130 · L 4,121 · C 4,12811:15 · O 4,129 · H 4,130 · L 4,120 · C 4,12011:30 · O 4,121 · H 4,123 · L 4,110 · C 4,11911:45 · O 4,122 · H 4,134 · L 4,122 · C 4,13412:00 · O 4,136 · H 4,136 · L 4,128 · C 4,12812:15 · O 4,121 · H 4,129 · L 4,119 · C 4,11912:30 · O 4,120 · H 4,120 · L 4,120 · C 4,12012:45 · O 4,125 · H 4,126 · L 4,125 · C 4,12613:00 · O 4,111 · H 4,111 · L 4,100 · C 4,10713:15 · O 4,108 · H 4,108 · L 4,100 · C 4,10813:30 · O 4,087 · H 4,113 · L 4,087 · C 4,09813:45 · O 4,096 · H 4,107 · L 4,092 · C 4,10714:00 · O 4,098 · H 4,098 · L 4,088 · C 4,09214:15 · O 4,077 · H 4,088 · L 4,077 · C 4,08514:30 · O 4,085 · H 4,085 · L 4,063 · C 4,07914:45 · O 4,080 · H 4,089 · L 4,080 · C 4,08415:00 · O 4,085 · H 4,085 · L 4,057 · C 4,07815:15 · O 4,071 · H 4,090 · L 4,059 · C 4,060

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 ₹4,166.60 ₹4,241.90 ₹4,166.60 ₹4,225.30 — 971
09:20 ₹4,221.00 ₹4,221.00 ₹4,192.40 ₹4,192.40 -0.78% 376
09:25 ₹4,182.40 ₹4,196.80 ₹4,161.20 ₹4,184.90 -0.18% 251
09:30 ₹4,184.50 ₹4,187.20 ₹4,179.10 ₹4,187.20 +0.05% 166
09:35 ₹4,184.40 ₹4,184.40 ₹4,170.10 ₹4,180.80 -0.15% 382
09:40 ₹4,184.10 ₹4,200.00 ₹4,180.20 ₹4,192.60 +0.28% 576
09:45 ₹4,189.00 ₹4,189.00 ₹4,170.00 ₹4,189.00 -0.09% 367
09:50 ₹4,185.70 ₹4,186.00 ₹4,185.70 ₹4,185.70 -0.08% 34
09:56 ₹4,179.80 ₹4,179.80 ₹4,167.70 ₹4,167.70 -0.43% 81
10:01 ₹4,173.00 ₹4,176.40 ₹4,165.20 ₹4,169.80 +0.05% 171
10:06 ₹4,168.40 ₹4,168.40 ₹4,144.60 ₹4,144.60 -0.60% 240
10:10 ₹4,146.10 ₹4,149.40 ₹4,138.80 ₹4,143.20 -0.03% 108
10:15 ₹4,143.30 ₹4,150.00 ₹4,138.80 ₹4,138.80 -0.11% 35
10:21 ₹4,138.00 ₹4,138.00 ₹4,135.20 ₹4,137.00 -0.04% 34
10:25 ₹4,141.20 ₹4,141.20 ₹4,137.00 ₹4,141.00 +0.10% 64
10:30 ₹4,141.00 ₹4,141.00 ₹4,130.60 ₹4,130.60 -0.25% 118
10:35 ₹4,134.70 ₹4,142.00 ₹4,134.70 ₹4,139.90 +0.23% 40
10:41 ₹4,137.20 ₹4,148.30 ₹4,137.20 ₹4,141.60 +0.04% 35
10:45 ₹4,148.80 ₹4,148.80 ₹4,139.90 ₹4,139.90 -0.04% 9
10:52 ₹4,125.00 ₹4,125.00 ₹4,124.40 ₹4,124.90 -0.36% 62
10:56 ₹4,125.00 ₹4,125.00 ₹4,124.90 ₹4,124.90 +0.00% 6
11:00 ₹4,125.00 ₹4,130.00 ₹4,120.50 ₹4,130.00 +0.12% 25
11:08 ₹4,127.80 ₹4,127.80 ₹4,127.80 ₹4,127.80 -0.05% 7
11:13 ₹4,127.90 ₹4,127.90 ₹4,127.90 ₹4,127.90 +0.00% 3
11:15 ₹4,129.10 ₹4,129.50 ₹4,128.00 ₹4,128.00 +0.00% 7
11:21 ₹4,122.00 ₹4,122.00 ₹4,122.00 ₹4,122.00 -0.15% 29
11:26 ₹4,124.10 ₹4,124.10 ₹4,120.00 ₹4,120.00 -0.05% 74
11:32 ₹4,120.50 ₹4,122.50 ₹4,120.00 ₹4,120.60 +0.01% 64
11:36 ₹4,120.00 ₹4,120.00 ₹4,116.10 ₹4,116.10 -0.11% 9
11:40 ₹4,110.00 ₹4,122.00 ₹4,110.00 ₹4,118.90 +0.07% 77
11:47 ₹4,122.00 ₹4,122.00 ₹4,122.00 ₹4,122.00 +0.08% 8
11:52 ₹4,130.00 ₹4,130.00 ₹4,130.00 ₹4,130.00 +0.19% 28
11:56 ₹4,129.50 ₹4,133.60 ₹4,128.30 ₹4,133.60 +0.09% 21
12:02 ₹4,136.10 ₹4,136.10 ₹4,130.10 ₹4,130.10 -0.08% 7
12:08 ₹4,133.90 ₹4,133.90 ₹4,128.30 ₹4,128.30 -0.04% 26
12:19 ₹4,121.00 ₹4,123.00 ₹4,121.00 ₹4,123.00 -0.13% 31
12:26 ₹4,128.40 ₹4,128.60 ₹4,118.60 ₹4,118.60 -0.11% 57
12:42 ₹4,120.00 ₹4,120.00 ₹4,120.00 ₹4,120.00 +0.03% 10
12:47 ₹4,124.80 ₹4,124.80 ₹4,124.80 ₹4,124.80 +0.12% 4
12:51 ₹4,125.50 ₹4,125.50 ₹4,125.50 ₹4,125.50 +0.02% 101
13:01 ₹4,111.00 ₹4,111.00 ₹4,100.00 ₹4,100.00 -0.62% 261
13:05 ₹4,106.30 ₹4,111.40 ₹4,106.30 ₹4,111.40 +0.28% 47
13:10 ₹4,106.30 ₹4,111.00 ₹4,106.30 ₹4,107.10 -0.10% 21
13:22 ₹4,108.40 ₹4,108.40 ₹4,100.00 ₹4,100.00 -0.17% 65
13:26 ₹4,103.90 ₹4,108.30 ₹4,103.30 ₹4,108.30 +0.20% 71
13:31 ₹4,087.40 ₹4,101.30 ₹4,087.20 ₹4,095.90 -0.30% 298
13:35 ₹4,098.10 ₹4,112.70 ₹4,095.00 ₹4,103.40 +0.18% 55
13:40 ₹4,102.20 ₹4,102.20 ₹4,095.20 ₹4,097.70 -0.14% 16
13:45 ₹4,096.40 ₹4,097.00 ₹4,096.40 ₹4,097.00 -0.02% 13
13:50 ₹4,096.40 ₹4,096.40 ₹4,096.40 ₹4,096.40 -0.01% 2
13:56 ₹4,092.00 ₹4,106.90 ₹4,092.00 ₹4,106.90 +0.26% 54
14:02 ₹4,098.10 ₹4,098.10 ₹4,095.00 ₹4,095.00 -0.29% 17
14:05 ₹4,096.80 ₹4,096.80 ₹4,087.50 ₹4,087.90 -0.17% 34
14:12 ₹4,092.60 ₹4,092.60 ₹4,092.00 ₹4,092.00 +0.10% 2
14:16 ₹4,077.40 ₹4,087.60 ₹4,077.40 ₹4,087.60 -0.11% 113
14:20 ₹4,085.90 ₹4,085.90 ₹4,085.10 ₹4,085.10 -0.06% 7
14:27 ₹4,085.10 ₹4,085.20 ₹4,085.10 ₹4,085.20 +0.00% 3
14:30 ₹4,085.20 ₹4,085.20 ₹4,076.20 ₹4,076.20 -0.22% 34
14:37 ₹4,075.00 ₹4,075.00 ₹4,063.00 ₹4,063.00 -0.32% 175
14:40 ₹4,067.50 ₹4,079.90 ₹4,067.50 ₹4,078.70 +0.39% 38
14:45 ₹4,080.40 ₹4,088.30 ₹4,080.40 ₹4,088.30 +0.24% 18
14:52 ₹4,085.70 ₹4,088.90 ₹4,080.10 ₹4,080.20 -0.20% 19
14:56 ₹4,080.00 ₹4,084.20 ₹4,080.00 ₹4,084.20 +0.10% 15
15:00 ₹4,084.60 ₹4,084.60 ₹4,062.80 ₹4,073.40 -0.26% 109
15:05 ₹4,074.90 ₹4,084.40 ₹4,065.30 ₹4,082.90 +0.23% 195
15:10 ₹4,065.10 ₹4,077.60 ₹4,057.10 ₹4,077.60 -0.13% 99
15:15 ₹4,070.70 ₹4,077.40 ₹4,064.10 ₹4,077.40 -0.00% 92
15:20 ₹4,075.30 ₹4,085.00 ₹4,071.20 ₹4,085.00 +0.19% 354
15:25 ₹4,077.00 ₹4,089.90 ₹4,059.00 ₹4,060.10 -0.61% 259