Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,615.45 -0.71% NIFTY BANK 54,762.55 -0.66% NIFTY IT 27,931.80 -0.73% NIFTY MIDCAP 100 59,533.65 -0.38% NIFTY SMALLCAP 100 19,476.20 +0.14% NIFTY AUTO 25,275.15 -1.04% NIFTY PHARMA 26,538.15 -0.04% NIFTY FMCG 44,832.60 -0.82%
Open as of 09:27 IST · about a minute behind

← 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.

17 Sep 2026

exchange daily bar: O ₹3,849.60 · H ₹3,928.90 · L ₹3,800.00 · C ₹3,896.40
Open ₹3,858.10 High ₹3,928.90 Low ₹3,800.00 Close ₹3,900.00 ▲ +1.09% in the session
3,9293,8643,80009:1510:0011:0015:0015:2509:15 · O 3,858 · H 3,874 · L 3,852 · C 3,87409:20 · O 3,874 · H 3,889 · L 3,872 · C 3,87509:26 · O 3,875 · H 3,888 · L 3,875 · C 3,88209:30 · O 3,875 · H 3,896 · L 3,875 · C 3,88309:35 · O 3,883 · H 3,888 · L 3,873 · C 3,87509:40 · O 3,869 · H 3,891 · L 3,867 · C 3,87509:45 · O 3,875 · H 3,879 · L 3,873 · C 3,87909:50 · O 3,871 · H 3,876 · L 3,850 · C 3,87609:55 · O 3,868 · H 3,868 · L 3,868 · C 3,86810:00 · O 3,834 · H 3,865 · L 3,834 · C 3,85410:05 · O 3,858 · H 3,871 · L 3,858 · C 3,86110:10 · O 3,864 · H 3,870 · L 3,858 · C 3,85810:16 · O 3,869 · H 3,869 · L 3,859 · C 3,85910:22 · O 3,855 · H 3,855 · L 3,855 · C 3,85510:25 · O 3,857 · H 3,882 · L 3,837 · C 3,86110:31 · O 3,858 · H 3,858 · L 3,843 · C 3,84610:35 · O 3,854 · H 3,861 · L 3,854 · C 3,86110:40 · O 3,867 · H 3,867 · L 3,855 · C 3,86010:46 · O 3,860 · H 3,860 · L 3,854 · C 3,85410:47 · O 3,860 · H 3,860 · L 3,854 · C 3,85410:55 · O 3,864 · H 3,864 · L 3,864 · C 3,86411:00 · O 3,861 · H 3,861 · L 3,850 · C 3,85111:05 · O 3,861 · H 3,861 · L 3,846 · C 3,84911:21 · O 3,852 · H 3,864 · L 3,852 · C 3,85511:25 · O 3,855 · H 3,861 · L 3,848 · C 3,86111:34 · O 3,854 · H 3,854 · L 3,854 · C 3,85411:37 · O 3,851 · H 3,851 · L 3,851 · C 3,85111:42 · O 3,861 · H 3,866 · L 3,861 · C 3,86611:45 · O 3,872 · H 3,875 · L 3,865 · C 3,87511:50 · O 3,867 · H 3,875 · L 3,866 · C 3,87511:55 · O 3,866 · H 3,866 · L 3,866 · C 3,86612:02 · O 3,876 · H 3,879 · L 3,876 · C 3,87912:19 · O 3,877 · H 3,877 · L 3,877 · C 3,87712:20 · O 3,877 · H 3,891 · L 3,877 · C 3,89112:26 · O 3,872 · H 3,872 · L 3,872 · C 3,87212:32 · O 3,873 · H 3,873 · L 3,873 · C 3,87312:37 · O 3,884 · H 3,884 · L 3,884 · C 3,88412:45 · O 3,870 · H 3,880 · L 3,870 · C 3,88012:50 · O 3,880 · H 3,880 · L 3,876 · C 3,87612:57 · O 3,882 · H 3,882 · L 3,882 · C 3,88213:06 · O 3,881 · H 3,887 · L 3,874 · C 3,88713:10 · O 3,885 · H 3,887 · L 3,884 · C 3,88413:21 · O 3,876 · H 3,877 · L 3,875 · C 3,87613:27 · O 3,866 · H 3,866 · L 3,858 · C 3,85813:33 · O 3,800 · H 3,850 · L 3,800 · C 3,84913:35 · O 3,850 · H 3,856 · L 3,850 · C 3,85613:40 · O 3,857 · H 3,857 · L 3,857 · C 3,85713:45 · O 3,857 · H 3,869 · L 3,857 · C 3,86913:51 · O 3,867 · H 3,867 · L 3,867 · C 3,86713:59 · O 3,852 · H 3,852 · L 3,852 · C 3,85214:07 · O 3,860 · H 3,862 · L 3,856 · C 3,85614:12 · O 3,856 · H 3,869 · L 3,856 · C 3,86914:15 · O 3,869 · H 3,869 · L 3,869 · C 3,86914:20 · O 3,872 · H 3,880 · L 3,861 · C 3,86114:26 · O 3,871 · H 3,871 · L 3,841 · C 3,84814:30 · O 3,863 · H 3,864 · L 3,860 · C 3,86114:35 · O 3,858 · H 3,867 · L 3,854 · C 3,85414:44 · O 3,867 · H 3,867 · L 3,867 · C 3,86714:45 · O 3,872 · H 3,885 · L 3,870 · C 3,87014:50 · O 3,878 · H 3,890 · L 3,878 · C 3,89014:55 · O 3,874 · H 3,885 · L 3,874 · C 3,87815:00 · O 3,873 · H 3,880 · L 3,871 · C 3,87115:06 · O 3,885 · H 3,920 · L 3,885 · C 3,92015:10 · O 3,908 · H 3,929 · L 3,895 · C 3,89515:15 · O 3,890 · H 3,895 · L 3,890 · C 3,89415:20 · O 3,920 · H 3,920 · L 3,896 · C 3,90415:25 · O 3,900 · H 3,904 · L 3,883 · C 3,900
3,9293,8643,80009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,858 · H 3,889 · L 3,852 · C 3,88209:30 · O 3,875 · H 3,896 · L 3,867 · C 3,87509:45 · O 3,875 · H 3,879 · L 3,850 · C 3,86810:00 · O 3,834 · H 3,871 · L 3,834 · C 3,85810:15 · O 3,869 · H 3,882 · L 3,837 · C 3,86110:30 · O 3,858 · H 3,867 · L 3,843 · C 3,86010:45 · O 3,860 · H 3,864 · L 3,854 · C 3,86411:00 · O 3,861 · H 3,861 · L 3,846 · C 3,84911:15 · O 3,852 · H 3,864 · L 3,848 · C 3,86111:30 · O 3,854 · H 3,866 · L 3,851 · C 3,86611:45 · O 3,872 · H 3,875 · L 3,865 · C 3,86612:00 · O 3,876 · H 3,879 · L 3,876 · C 3,87912:15 · O 3,877 · H 3,891 · L 3,872 · C 3,87212:30 · O 3,873 · H 3,884 · L 3,873 · C 3,88412:45 · O 3,870 · H 3,882 · L 3,870 · C 3,88213:00 · O 3,881 · H 3,887 · L 3,874 · C 3,88413:15 · O 3,876 · H 3,877 · L 3,858 · C 3,85813:30 · O 3,800 · H 3,857 · L 3,800 · C 3,85713:45 · O 3,857 · H 3,869 · L 3,852 · C 3,85214:00 · O 3,860 · H 3,869 · L 3,856 · C 3,86914:15 · O 3,869 · H 3,880 · L 3,841 · C 3,84814:30 · O 3,863 · H 3,867 · L 3,854 · C 3,86714:45 · O 3,872 · H 3,890 · L 3,870 · C 3,87815:00 · O 3,873 · H 3,929 · L 3,871 · C 3,89515:15 · O 3,890 · H 3,920 · L 3,883 · C 3,900

67 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

67 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,858.10 ₹3,874.40 ₹3,852.10 ₹3,874.00 — 337
09:20 ₹3,874.00 ₹3,888.50 ₹3,871.70 ₹3,875.00 +0.03% 37
09:26 ₹3,875.40 ₹3,887.90 ₹3,875.40 ₹3,882.00 +0.18% 26
09:30 ₹3,875.30 ₹3,896.00 ₹3,875.30 ₹3,882.50 +0.01% 86
09:35 ₹3,882.80 ₹3,887.50 ₹3,873.20 ₹3,875.00 -0.19% 54
09:40 ₹3,869.00 ₹3,890.90 ₹3,866.70 ₹3,874.50 -0.01% 56
09:45 ₹3,874.50 ₹3,878.50 ₹3,872.80 ₹3,878.50 +0.10% 42
09:50 ₹3,871.20 ₹3,876.00 ₹3,850.00 ₹3,876.00 -0.06% 44
09:55 ₹3,868.00 ₹3,868.00 ₹3,868.00 ₹3,868.00 -0.21% 65
10:00 ₹3,834.30 ₹3,864.60 ₹3,834.30 ₹3,853.60 -0.37% 199
10:05 ₹3,857.80 ₹3,870.80 ₹3,857.80 ₹3,861.10 +0.19% 48
10:10 ₹3,864.20 ₹3,869.90 ₹3,858.40 ₹3,858.40 -0.07% 19
10:16 ₹3,868.90 ₹3,868.90 ₹3,858.50 ₹3,858.50 +0.00% 16
10:22 ₹3,855.10 ₹3,855.10 ₹3,855.10 ₹3,855.10 -0.09% 3
10:25 ₹3,856.70 ₹3,881.90 ₹3,837.00 ₹3,861.20 +0.16% 298
10:31 ₹3,857.70 ₹3,857.70 ₹3,843.40 ₹3,845.60 -0.40% 33
10:35 ₹3,853.90 ₹3,860.80 ₹3,853.90 ₹3,860.80 +0.40% 12
10:40 ₹3,866.90 ₹3,866.90 ₹3,855.40 ₹3,860.00 -0.02% 21
10:46 ₹3,860.30 ₹3,860.30 ₹3,854.30 ₹3,854.30 -0.15% 94
10:47 ₹3,860.30 ₹3,860.30 ₹3,854.30 ₹3,854.30 +0.00% 58
10:55 ₹3,864.30 ₹3,864.30 ₹3,864.30 ₹3,864.30 +0.26% 4
11:00 ₹3,860.80 ₹3,860.80 ₹3,850.10 ₹3,851.20 -0.34% 10
11:05 ₹3,860.80 ₹3,860.80 ₹3,846.00 ₹3,849.20 -0.05% 56
11:21 ₹3,852.00 ₹3,863.90 ₹3,852.00 ₹3,855.00 +0.15% 138
11:25 ₹3,855.00 ₹3,860.80 ₹3,848.10 ₹3,860.80 +0.15% 70
11:34 ₹3,854.40 ₹3,854.40 ₹3,854.40 ₹3,854.40 -0.17% 1
11:37 ₹3,851.00 ₹3,851.00 ₹3,851.00 ₹3,851.00 -0.09% 30
11:42 ₹3,860.80 ₹3,866.20 ₹3,860.80 ₹3,866.20 +0.39% 36
11:45 ₹3,872.10 ₹3,875.00 ₹3,864.80 ₹3,875.00 +0.23% 116
11:50 ₹3,867.20 ₹3,875.00 ₹3,865.80 ₹3,875.00 +0.00% 36
11:55 ₹3,865.50 ₹3,865.50 ₹3,865.50 ₹3,865.50 -0.25% 3
12:02 ₹3,875.80 ₹3,879.40 ₹3,875.80 ₹3,879.40 +0.36% 25
12:19 ₹3,877.20 ₹3,877.20 ₹3,877.20 ₹3,877.20 -0.06% 5
12:20 ₹3,877.30 ₹3,890.60 ₹3,877.30 ₹3,890.60 +0.35% 171
12:26 ₹3,872.40 ₹3,872.40 ₹3,872.40 ₹3,872.40 -0.47% 16
12:32 ₹3,872.50 ₹3,872.50 ₹3,872.50 ₹3,872.50 +0.00% 5
12:37 ₹3,884.40 ₹3,884.40 ₹3,884.40 ₹3,884.40 +0.31% 5
12:45 ₹3,870.00 ₹3,879.90 ₹3,870.00 ₹3,879.90 -0.12% 42
12:50 ₹3,880.00 ₹3,880.00 ₹3,876.30 ₹3,876.30 -0.09% 33
12:57 ₹3,881.80 ₹3,881.80 ₹3,881.80 ₹3,881.80 +0.14% 5
13:06 ₹3,880.80 ₹3,886.90 ₹3,873.80 ₹3,886.90 +0.13% 72
13:10 ₹3,884.60 ₹3,887.00 ₹3,883.60 ₹3,883.60 -0.08% 3
13:21 ₹3,876.20 ₹3,877.00 ₹3,875.00 ₹3,875.80 -0.20% 80
13:27 ₹3,866.10 ₹3,866.10 ₹3,858.00 ₹3,858.00 -0.46% 203
13:33 ₹3,800.00 ₹3,849.90 ₹3,800.00 ₹3,848.60 -0.24% 1,118
13:35 ₹3,849.90 ₹3,855.60 ₹3,849.90 ₹3,855.60 +0.18% 23
13:40 ₹3,857.20 ₹3,857.20 ₹3,857.20 ₹3,857.20 +0.04% 1
13:45 ₹3,857.00 ₹3,869.30 ₹3,857.00 ₹3,869.30 +0.31% 55
13:51 ₹3,867.20 ₹3,867.20 ₹3,867.20 ₹3,867.20 -0.05% 5
13:59 ₹3,852.20 ₹3,852.20 ₹3,852.20 ₹3,852.20 -0.39% 1
14:07 ₹3,859.60 ₹3,862.30 ₹3,856.20 ₹3,856.20 +0.10% 7
14:12 ₹3,856.20 ₹3,869.20 ₹3,856.20 ₹3,869.20 +0.34% 64
14:15 ₹3,869.20 ₹3,869.30 ₹3,869.20 ₹3,869.30 +0.00% 5
14:20 ₹3,872.30 ₹3,880.00 ₹3,861.10 ₹3,861.20 -0.21% 187
14:26 ₹3,870.90 ₹3,870.90 ₹3,840.60 ₹3,848.10 -0.34% 124
14:30 ₹3,863.40 ₹3,863.50 ₹3,860.10 ₹3,861.20 +0.34% 62
14:35 ₹3,857.90 ₹3,866.80 ₹3,854.00 ₹3,854.00 -0.19% 119
14:44 ₹3,866.80 ₹3,866.80 ₹3,866.80 ₹3,866.80 +0.33% 44
14:45 ₹3,872.40 ₹3,885.00 ₹3,869.60 ₹3,869.60 +0.07% 568
14:50 ₹3,877.80 ₹3,890.00 ₹3,877.80 ₹3,890.00 +0.53% 72
14:55 ₹3,873.70 ₹3,884.90 ₹3,873.70 ₹3,877.80 -0.31% 18
15:00 ₹3,873.20 ₹3,879.60 ₹3,871.10 ₹3,871.10 -0.17% 40
15:06 ₹3,884.80 ₹3,920.00 ₹3,884.80 ₹3,920.00 +1.26% 538
15:10 ₹3,907.60 ₹3,928.90 ₹3,894.80 ₹3,895.00 -0.64% 176
15:15 ₹3,890.00 ₹3,895.00 ₹3,890.00 ₹3,894.40 -0.02% 80
15:20 ₹3,920.00 ₹3,920.00 ₹3,895.50 ₹3,903.70 +0.24% 289
15:25 ₹3,899.90 ₹3,904.10 ₹3,882.60 ₹3,900.00 -0.09% 358