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.

11 Sep 2026

exchange daily bar: O ₹4,100.00 · H ₹4,100.00 · L ₹3,948.00 · C ₹3,955.20
Open ₹4,075.00 High ₹4,075.00 Low ₹3,948.00 Close ₹3,980.00 ▼ -2.33% in the session
4,0754,0123,94809:1512:0015:0015:2509:15 · O 4,075 · H 4,075 · L 3,975 · C 4,00209:20 · O 3,997 · H 4,000 · L 3,964 · C 3,97009:25 · O 3,971 · H 3,985 · L 3,970 · C 3,97009:30 · O 3,981 · H 3,986 · L 3,976 · C 3,98609:35 · O 3,988 · H 3,988 · L 3,970 · C 3,97009:40 · O 3,970 · H 3,980 · L 3,970 · C 3,98009:45 · O 3,979 · H 3,982 · L 3,971 · C 3,98209:51 · O 3,989 · H 3,996 · L 3,975 · C 3,97509:56 · O 3,971 · H 3,979 · L 3,971 · C 3,97810:04 · O 3,990 · H 3,990 · L 3,978 · C 3,97810:05 · O 3,988 · H 3,988 · L 3,982 · C 3,98210:11 · O 3,995 · H 3,997 · L 3,980 · C 3,98010:15 · O 3,975 · H 3,992 · L 3,975 · C 3,98010:20 · O 3,980 · H 4,010 · L 3,980 · C 4,01010:25 · O 3,996 · H 3,999 · L 3,980 · C 3,98010:30 · O 3,984 · H 3,984 · L 3,978 · C 3,97810:35 · O 3,978 · H 3,993 · L 3,978 · C 3,99310:40 · O 3,993 · H 3,998 · L 3,992 · C 3,99410:46 · O 3,994 · H 3,996 · L 3,990 · C 3,99310:50 · O 3,990 · H 3,996 · L 3,989 · C 3,98910:59 · O 3,980 · H 3,980 · L 3,980 · C 3,98011:07 · O 3,984 · H 3,987 · L 3,984 · C 3,98711:12 · O 3,984 · H 3,984 · L 3,984 · C 3,98411:15 · O 3,987 · H 3,997 · L 3,981 · C 3,98511:20 · O 3,981 · H 3,985 · L 3,981 · C 3,98511:25 · O 3,985 · H 3,985 · L 3,985 · C 3,98511:31 · O 3,990 · H 3,990 · L 3,990 · C 3,99011:38 · O 3,984 · H 3,984 · L 3,984 · C 3,98411:40 · O 3,991 · H 3,991 · L 3,985 · C 3,98611:48 · O 3,984 · H 3,984 · L 3,984 · C 3,98411:51 · O 3,981 · H 3,981 · L 3,980 · C 3,98011:55 · O 3,981 · H 3,990 · L 3,979 · C 3,99012:00 · O 3,991 · H 3,991 · L 3,981 · C 3,99112:06 · O 3,991 · H 3,991 · L 3,987 · C 3,99112:11 · O 3,987 · H 3,990 · L 3,987 · C 3,99012:18 · O 3,990 · H 3,990 · L 3,990 · C 3,99012:35 · O 3,990 · H 3,990 · L 3,984 · C 3,98412:40 · O 3,991 · H 3,991 · L 3,984 · C 3,98412:46 · O 3,986 · H 3,986 · L 3,986 · C 3,98612:52 · O 3,996 · H 3,996 · L 3,992 · C 3,99212:57 · O 3,992 · H 3,992 · L 3,992 · C 3,99213:01 · O 3,990 · H 3,992 · L 3,990 · C 3,99213:05 · O 3,990 · H 3,990 · L 3,990 · C 3,99013:11 · O 3,986 · H 3,986 · L 3,985 · C 3,98513:16 · O 3,983 · H 3,983 · L 3,983 · C 3,98313:22 · O 3,983 · H 3,983 · L 3,982 · C 3,98213:25 · O 3,977 · H 3,982 · L 3,977 · C 3,98213:30 · O 3,990 · H 4,000 · L 3,990 · C 4,00013:35 · O 3,991 · H 3,996 · L 3,984 · C 3,99613:41 · O 3,990 · H 3,990 · L 3,981 · C 3,98813:45 · O 3,985 · H 4,000 · L 3,985 · C 3,98713:50 · O 3,998 · H 3,998 · L 3,998 · C 3,99813:56 · O 3,997 · H 3,999 · L 3,987 · C 3,98714:01 · O 3,987 · H 4,004 · L 3,987 · C 3,99814:07 · O 3,998 · H 3,998 · L 3,980 · C 3,98814:12 · O 3,996 · H 3,998 · L 3,996 · C 3,99814:15 · O 4,000 · H 4,000 · L 3,994 · C 3,99614:23 · O 4,000 · H 4,000 · L 4,000 · C 4,00014:25 · O 3,994 · H 3,994 · L 3,972 · C 3,98314:31 · O 3,974 · H 3,983 · L 3,974 · C 3,98114:35 · O 3,981 · H 3,982 · L 3,970 · C 3,97014:40 · O 3,970 · H 3,974 · L 3,964 · C 3,97214:46 · O 3,964 · H 3,964 · L 3,954 · C 3,96214:50 · O 3,951 · H 3,963 · L 3,951 · C 3,95914:55 · O 3,953 · H 3,981 · L 3,953 · C 3,98115:00 · O 3,974 · H 3,974 · L 3,950 · C 3,95515:05 · O 3,963 · H 3,965 · L 3,952 · C 3,95215:10 · O 3,951 · H 3,968 · L 3,951 · C 3,95715:15 · O 3,966 · H 3,969 · L 3,950 · C 3,96615:20 · O 3,965 · H 3,967 · L 3,948 · C 3,96015:25 · O 3,953 · H 3,980 · L 3,950 · C 3,980
4,0754,0123,94809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,075 · H 4,075 · L 3,964 · C 3,97009:30 · O 3,981 · H 3,988 · L 3,970 · C 3,98009:45 · O 3,979 · H 3,996 · L 3,971 · C 3,97810:00 · O 3,990 · H 3,997 · L 3,978 · C 3,98010:15 · O 3,975 · H 4,010 · L 3,975 · C 3,98010:30 · O 3,984 · H 3,998 · L 3,978 · C 3,99410:45 · O 3,994 · H 3,996 · L 3,980 · C 3,98011:00 · O 3,984 · H 3,987 · L 3,984 · C 3,98411:15 · O 3,987 · H 3,997 · L 3,981 · C 3,98511:30 · O 3,990 · H 3,991 · L 3,984 · C 3,98611:45 · O 3,984 · H 3,990 · L 3,979 · C 3,99012:00 · O 3,991 · H 3,991 · L 3,981 · C 3,99012:15 · O 3,990 · H 3,990 · L 3,990 · C 3,99012:30 · O 3,990 · H 3,991 · L 3,984 · C 3,98412:45 · O 3,986 · H 3,996 · L 3,986 · C 3,99213:00 · O 3,990 · H 3,992 · L 3,985 · C 3,98513:15 · O 3,983 · H 3,983 · L 3,977 · C 3,98213:30 · O 3,990 · H 4,000 · L 3,981 · C 3,98813:45 · O 3,985 · H 4,000 · L 3,985 · C 3,98714:00 · O 3,987 · H 4,004 · L 3,980 · C 3,99814:15 · O 4,000 · H 4,000 · L 3,972 · C 3,98314:30 · O 3,974 · H 3,983 · L 3,964 · C 3,97214:45 · O 3,964 · H 3,981 · L 3,951 · C 3,98115:00 · O 3,974 · H 3,974 · L 3,950 · C 3,95715:15 · O 3,966 · H 3,980 · L 3,948 · C 3,980

71 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

71 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,075.00 ₹4,075.00 ₹3,974.50 ₹4,001.80 — 1,694
09:20 ₹3,997.10 ₹4,000.00 ₹3,964.30 ₹3,970.00 -0.79% 617
09:25 ₹3,971.00 ₹3,985.30 ₹3,970.00 ₹3,970.00 +0.00% 290
09:30 ₹3,980.90 ₹3,985.90 ₹3,976.00 ₹3,985.90 +0.40% 42
09:35 ₹3,988.00 ₹3,988.00 ₹3,970.00 ₹3,970.00 -0.40% 235
09:40 ₹3,970.00 ₹3,980.30 ₹3,970.00 ₹3,980.30 +0.26% 110
09:45 ₹3,979.40 ₹3,981.80 ₹3,970.80 ₹3,981.80 +0.04% 32
09:51 ₹3,988.50 ₹3,995.50 ₹3,974.90 ₹3,974.90 -0.17% 139
09:56 ₹3,971.00 ₹3,978.80 ₹3,971.00 ₹3,977.90 +0.08% 123
10:04 ₹3,989.50 ₹3,989.50 ₹3,978.10 ₹3,978.10 +0.01% 43
10:05 ₹3,987.60 ₹3,987.60 ₹3,982.00 ₹3,982.00 +0.10% 25
10:11 ₹3,995.40 ₹3,996.80 ₹3,980.00 ₹3,980.00 -0.05% 126
10:15 ₹3,975.10 ₹3,992.10 ₹3,975.10 ₹3,980.00 +0.00% 192
10:20 ₹3,980.00 ₹4,010.00 ₹3,980.00 ₹4,009.70 +0.75% 379
10:25 ₹3,996.30 ₹3,999.30 ₹3,980.00 ₹3,980.00 -0.74% 251
10:30 ₹3,984.10 ₹3,984.10 ₹3,978.30 ₹3,978.30 -0.04% 10
10:35 ₹3,978.30 ₹3,992.90 ₹3,978.20 ₹3,992.50 +0.36% 104
10:40 ₹3,992.50 ₹3,997.60 ₹3,991.80 ₹3,994.00 +0.04% 65
10:46 ₹3,994.00 ₹3,995.90 ₹3,990.00 ₹3,993.10 -0.02% 22
10:50 ₹3,990.00 ₹3,995.90 ₹3,989.20 ₹3,989.20 -0.10% 58
10:59 ₹3,979.90 ₹3,979.90 ₹3,979.90 ₹3,979.90 -0.23% 20
11:07 ₹3,983.60 ₹3,986.80 ₹3,983.60 ₹3,986.80 +0.17% 7
11:12 ₹3,983.70 ₹3,983.70 ₹3,983.70 ₹3,983.70 -0.08% 3
11:15 ₹3,987.10 ₹3,997.00 ₹3,981.30 ₹3,985.20 +0.04% 325
11:20 ₹3,981.00 ₹3,985.30 ₹3,981.00 ₹3,985.20 +0.00% 111
11:25 ₹3,985.20 ₹3,985.20 ₹3,985.20 ₹3,985.20 +0.00% 10
11:31 ₹3,989.70 ₹3,989.70 ₹3,989.70 ₹3,989.70 +0.11% 3
11:38 ₹3,984.40 ₹3,984.40 ₹3,984.30 ₹3,984.30 -0.14% 17
11:40 ₹3,990.70 ₹3,990.70 ₹3,984.90 ₹3,986.00 +0.04% 51
11:48 ₹3,984.00 ₹3,984.00 ₹3,984.00 ₹3,984.00 -0.05% 19
11:51 ₹3,980.90 ₹3,981.40 ₹3,980.00 ₹3,980.00 -0.10% 21
11:55 ₹3,980.80 ₹3,989.60 ₹3,978.50 ₹3,989.60 +0.24% 168
12:00 ₹3,991.20 ₹3,991.40 ₹3,980.70 ₹3,991.40 +0.05% 27
12:06 ₹3,991.30 ₹3,991.30 ₹3,987.00 ₹3,990.80 -0.02% 38
12:11 ₹3,987.00 ₹3,990.30 ₹3,987.00 ₹3,990.30 -0.01% 6
12:18 ₹3,990.30 ₹3,990.30 ₹3,990.30 ₹3,990.30 +0.00% 1
12:35 ₹3,990.30 ₹3,990.30 ₹3,984.20 ₹3,984.20 -0.15% 4
12:40 ₹3,990.50 ₹3,990.50 ₹3,984.20 ₹3,984.20 +0.00% 8
12:46 ₹3,986.30 ₹3,986.30 ₹3,986.30 ₹3,986.30 +0.05% 1
12:52 ₹3,995.90 ₹3,995.90 ₹3,991.90 ₹3,991.90 +0.14% 27
12:57 ₹3,991.90 ₹3,991.90 ₹3,991.90 ₹3,991.90 +0.00% 3
13:01 ₹3,990.00 ₹3,991.70 ₹3,990.00 ₹3,991.70 -0.01% 13
13:05 ₹3,990.00 ₹3,990.00 ₹3,990.00 ₹3,990.00 -0.04% 15
13:11 ₹3,986.00 ₹3,986.00 ₹3,985.00 ₹3,985.00 -0.13% 3
13:16 ₹3,983.20 ₹3,983.20 ₹3,983.00 ₹3,983.00 -0.05% 2
13:22 ₹3,983.00 ₹3,983.00 ₹3,982.00 ₹3,982.00 -0.03% 49
13:25 ₹3,977.40 ₹3,982.00 ₹3,977.40 ₹3,982.00 +0.00% 5
13:30 ₹3,990.00 ₹4,000.00 ₹3,990.00 ₹4,000.00 +0.45% 126
13:35 ₹3,990.80 ₹3,996.10 ₹3,984.40 ₹3,996.10 -0.10% 62
13:41 ₹3,990.00 ₹3,990.00 ₹3,981.10 ₹3,988.20 -0.20% 208
13:45 ₹3,985.00 ₹4,000.00 ₹3,985.00 ₹3,987.20 -0.03% 63
13:50 ₹3,997.60 ₹3,997.60 ₹3,997.60 ₹3,997.60 +0.26% 1
13:56 ₹3,997.00 ₹3,998.70 ₹3,987.30 ₹3,987.30 -0.26% 25
14:01 ₹3,987.30 ₹4,004.00 ₹3,987.30 ₹3,998.00 +0.27% 584
14:07 ₹3,998.00 ₹3,998.00 ₹3,980.00 ₹3,987.50 -0.26% 139
14:12 ₹3,995.90 ₹3,997.60 ₹3,995.90 ₹3,997.60 +0.25% 103
14:15 ₹4,000.00 ₹4,000.00 ₹3,994.40 ₹3,996.10 -0.04% 56
14:23 ₹3,999.90 ₹3,999.90 ₹3,999.90 ₹3,999.90 +0.10% 40
14:25 ₹3,994.30 ₹3,994.30 ₹3,972.20 ₹3,982.50 -0.44% 169
14:31 ₹3,974.10 ₹3,982.50 ₹3,973.80 ₹3,981.20 -0.03% 52
14:35 ₹3,981.10 ₹3,982.40 ₹3,969.90 ₹3,969.90 -0.28% 102
14:40 ₹3,969.70 ₹3,973.50 ₹3,964.30 ₹3,971.70 +0.05% 108
14:46 ₹3,964.00 ₹3,964.00 ₹3,954.10 ₹3,962.00 -0.24% 233
14:50 ₹3,951.10 ₹3,962.50 ₹3,951.10 ₹3,958.50 -0.09% 82
14:55 ₹3,953.00 ₹3,980.90 ₹3,953.00 ₹3,980.90 +0.57% 307
15:00 ₹3,974.10 ₹3,974.10 ₹3,950.00 ₹3,955.30 -0.64% 720
15:05 ₹3,963.10 ₹3,965.40 ₹3,952.00 ₹3,952.00 -0.08% 264
15:10 ₹3,951.10 ₹3,968.40 ₹3,951.10 ₹3,956.60 +0.12% 152
15:15 ₹3,965.50 ₹3,968.50 ₹3,950.00 ₹3,965.80 +0.23% 1,056
15:20 ₹3,965.00 ₹3,966.80 ₹3,948.00 ₹3,960.00 -0.15% 199
15:25 ₹3,953.00 ₹3,980.00 ₹3,950.10 ₹3,980.00 +0.51% 506