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.

24 Sep 2026

exchange daily bar: O ₹3,780.50 · H ₹3,830.00 · L ₹3,701.10 · C ₹3,716.90
Open ₹3,830.00 High ₹3,830.00 Low ₹3,701.10 Close ₹3,716.90 ▼ -2.95% in the session
3,8303,7663,70109:1510:0011:0013:0015:0015:5109:15 · O 3,830 · H 3,830 · L 3,782 · C 3,79809:20 · O 3,798 · H 3,810 · L 3,790 · C 3,81009:25 · O 3,800 · H 3,814 · L 3,800 · C 3,80509:31 · O 3,805 · H 3,815 · L 3,801 · C 3,81509:36 · O 3,810 · H 3,814 · L 3,810 · C 3,81409:40 · O 3,807 · H 3,807 · L 3,765 · C 3,78109:45 · O 3,786 · H 3,794 · L 3,742 · C 3,78009:50 · O 3,795 · H 3,795 · L 3,782 · C 3,78209:55 · O 3,788 · H 3,788 · L 3,775 · C 3,77510:00 · O 3,776 · H 3,786 · L 3,776 · C 3,78210:05 · O 3,784 · H 3,792 · L 3,784 · C 3,79210:13 · O 3,779 · H 3,779 · L 3,770 · C 3,77710:15 · O 3,777 · H 3,781 · L 3,774 · C 3,78110:21 · O 3,780 · H 3,787 · L 3,780 · C 3,78710:25 · O 3,785 · H 3,788 · L 3,785 · C 3,78810:31 · O 3,786 · H 3,792 · L 3,786 · C 3,78910:38 · O 3,792 · H 3,792 · L 3,792 · C 3,79210:40 · O 3,791 · H 3,792 · L 3,785 · C 3,79210:41 · O 3,791 · H 3,792 · L 3,785 · C 3,79210:46 · O 3,786 · H 3,791 · L 3,786 · C 3,79110:50 · O 3,792 · H 3,793 · L 3,783 · C 3,79310:55 · O 3,774 · H 3,779 · L 3,769 · C 3,77911:00 · O 3,778 · H 3,780 · L 3,778 · C 3,78011:05 · O 3,771 · H 3,777 · L 3,771 · C 3,77611:13 · O 3,777 · H 3,778 · L 3,777 · C 3,77811:15 · O 3,778 · H 3,778 · L 3,778 · C 3,77811:22 · O 3,772 · H 3,772 · L 3,772 · C 3,77211:27 · O 3,768 · H 3,770 · L 3,765 · C 3,76511:30 · O 3,767 · H 3,768 · L 3,751 · C 3,76011:35 · O 3,759 · H 3,759 · L 3,752 · C 3,75711:41 · O 3,757 · H 3,759 · L 3,757 · C 3,75911:45 · O 3,762 · H 3,764 · L 3,757 · C 3,76411:50 · O 3,764 · H 3,765 · L 3,764 · C 3,76411:55 · O 3,753 · H 3,758 · L 3,750 · C 3,75812:02 · O 3,753 · H 3,760 · L 3,753 · C 3,76012:08 · O 3,759 · H 3,760 · L 3,759 · C 3,76012:14 · O 3,763 · H 3,763 · L 3,760 · C 3,76012:16 · O 3,760 · H 3,760 · L 3,760 · C 3,76012:24 · O 3,759 · H 3,759 · L 3,755 · C 3,75512:26 · O 3,755 · H 3,758 · L 3,752 · C 3,75812:33 · O 3,757 · H 3,757 · L 3,747 · C 3,74712:36 · O 3,751 · H 3,757 · L 3,751 · C 3,75712:40 · O 3,758 · H 3,759 · L 3,756 · C 3,75612:47 · O 3,757 · H 3,757 · L 3,755 · C 3,75612:50 · O 3,757 · H 3,761 · L 3,757 · C 3,76112:55 · O 3,756 · H 3,756 · L 3,755 · C 3,75513:00 · O 3,755 · H 3,758 · L 3,755 · C 3,75813:08 · O 3,764 · H 3,764 · L 3,764 · C 3,76413:10 · O 3,765 · H 3,765 · L 3,764 · C 3,76413:15 · O 3,764 · H 3,764 · L 3,764 · C 3,76413:20 · O 3,750 · H 3,758 · L 3,750 · C 3,75813:26 · O 3,758 · H 3,761 · L 3,750 · C 3,75013:30 · O 3,750 · H 3,751 · L 3,750 · C 3,75113:35 · O 3,757 · H 3,758 · L 3,757 · C 3,75813:40 · O 3,757 · H 3,757 · L 3,741 · C 3,74113:45 · O 3,744 · H 3,744 · L 3,727 · C 3,73113:50 · O 3,732 · H 3,740 · L 3,730 · C 3,73613:57 · O 3,726 · H 3,744 · L 3,726 · C 3,72614:01 · O 3,730 · H 3,738 · L 3,730 · C 3,73114:09 · O 3,739 · H 3,739 · L 3,738 · C 3,73814:10 · O 3,730 · H 3,736 · L 3,720 · C 3,72014:15 · O 3,720 · H 3,721 · L 3,717 · C 3,71714:20 · O 3,718 · H 3,723 · L 3,717 · C 3,71714:25 · O 3,714 · H 3,716 · L 3,714 · C 3,71414:31 · O 3,714 · H 3,718 · L 3,714 · C 3,71814:37 · O 3,718 · H 3,718 · L 3,715 · C 3,71514:40 · O 3,726 · H 3,728 · L 3,722 · C 3,72414:45 · O 3,716 · H 3,720 · L 3,710 · C 3,71014:50 · O 3,717 · H 3,718 · L 3,711 · C 3,71714:55 · O 3,715 · H 3,736 · L 3,715 · C 3,72515:00 · O 3,720 · H 3,725 · L 3,716 · C 3,72515:05 · O 3,716 · H 3,723 · L 3,716 · C 3,71615:10 · O 3,713 · H 3,720 · L 3,703 · C 3,70315:15 · O 3,713 · H 3,723 · L 3,712 · C 3,71415:20 · O 3,714 · H 3,728 · L 3,714 · C 3,72815:25 · O 3,728 · H 3,728 · L 3,701 · C 3,71115:51 · O 3,717 · H 3,717 · L 3,717 · C 3,717
3,8303,7663,70109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,830 · H 3,830 · L 3,782 · C 3,80509:30 · O 3,805 · H 3,815 · L 3,765 · C 3,78109:45 · O 3,786 · H 3,795 · L 3,742 · C 3,77510:00 · O 3,776 · H 3,792 · L 3,770 · C 3,77710:15 · O 3,777 · H 3,788 · L 3,774 · C 3,78810:30 · O 3,786 · H 3,792 · L 3,785 · C 3,79210:45 · O 3,786 · H 3,793 · L 3,769 · C 3,77911:00 · O 3,778 · H 3,780 · L 3,771 · C 3,77811:15 · O 3,778 · H 3,778 · L 3,765 · C 3,76511:30 · O 3,767 · H 3,768 · L 3,751 · C 3,75911:45 · O 3,762 · H 3,765 · L 3,750 · C 3,75812:00 · O 3,753 · H 3,763 · L 3,753 · C 3,76012:15 · O 3,760 · H 3,760 · L 3,752 · C 3,75812:30 · O 3,757 · H 3,759 · L 3,747 · C 3,75612:45 · O 3,757 · H 3,761 · L 3,755 · C 3,75513:00 · O 3,755 · H 3,765 · L 3,755 · C 3,76413:15 · O 3,764 · H 3,764 · L 3,750 · C 3,75013:30 · O 3,750 · H 3,758 · L 3,741 · C 3,74113:45 · O 3,744 · H 3,744 · L 3,726 · C 3,72614:00 · O 3,730 · H 3,739 · L 3,720 · C 3,72014:15 · O 3,720 · H 3,723 · L 3,714 · C 3,71414:30 · O 3,714 · H 3,728 · L 3,714 · C 3,72414:45 · O 3,716 · H 3,736 · L 3,710 · C 3,72515:00 · O 3,720 · H 3,725 · L 3,703 · C 3,70315:15 · O 3,713 · H 3,728 · L 3,701 · C 3,71115:45 · O 3,717 · H 3,717 · L 3,717 · C 3,717

77 five-minute candles · 26 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,830.00 ₹3,830.00 ₹3,781.50 ₹3,798.20 — 324
09:20 ₹3,797.50 ₹3,810.00 ₹3,790.30 ₹3,810.00 +0.31% 135
09:25 ₹3,800.00 ₹3,813.50 ₹3,800.00 ₹3,805.00 -0.13% 111
09:31 ₹3,805.00 ₹3,815.00 ₹3,801.10 ₹3,815.00 +0.26% 95
09:36 ₹3,810.10 ₹3,814.00 ₹3,810.10 ₹3,813.70 -0.03% 3
09:40 ₹3,807.00 ₹3,807.00 ₹3,765.30 ₹3,781.10 -0.85% 523
09:45 ₹3,786.30 ₹3,793.70 ₹3,741.50 ₹3,780.00 -0.03% 963
09:50 ₹3,795.00 ₹3,795.00 ₹3,781.60 ₹3,781.60 +0.04% 41
09:55 ₹3,787.90 ₹3,787.90 ₹3,774.70 ₹3,774.70 -0.18% 83
10:00 ₹3,776.20 ₹3,785.90 ₹3,776.20 ₹3,781.50 +0.18% 80
10:05 ₹3,783.50 ₹3,792.00 ₹3,783.50 ₹3,792.00 +0.28% 33
10:13 ₹3,778.60 ₹3,778.60 ₹3,770.00 ₹3,776.90 -0.40% 37
10:15 ₹3,777.30 ₹3,781.00 ₹3,773.60 ₹3,781.00 +0.11% 25
10:21 ₹3,779.50 ₹3,787.40 ₹3,779.50 ₹3,787.20 +0.16% 87
10:25 ₹3,785.00 ₹3,787.90 ₹3,785.00 ₹3,787.90 +0.02% 2
10:31 ₹3,786.30 ₹3,791.80 ₹3,786.30 ₹3,789.00 +0.03% 16
10:38 ₹3,792.00 ₹3,792.00 ₹3,792.00 ₹3,792.00 +0.08% 3
10:40 ₹3,791.40 ₹3,792.00 ₹3,784.90 ₹3,792.00 +0.00% 62
10:41 ₹3,791.40 ₹3,792.00 ₹3,784.90 ₹3,792.00 +0.00% 57
10:46 ₹3,786.10 ₹3,791.40 ₹3,786.10 ₹3,791.40 -0.02% 18
10:50 ₹3,792.00 ₹3,792.70 ₹3,783.10 ₹3,792.70 +0.03% 66
10:55 ₹3,774.10 ₹3,779.10 ₹3,769.40 ₹3,778.70 -0.37% 285
11:00 ₹3,778.10 ₹3,780.00 ₹3,778.10 ₹3,780.00 +0.03% 43
11:05 ₹3,771.40 ₹3,776.90 ₹3,771.40 ₹3,776.30 -0.10% 14
11:13 ₹3,776.80 ₹3,777.60 ₹3,776.80 ₹3,777.60 +0.03% 10
11:15 ₹3,777.50 ₹3,778.00 ₹3,777.50 ₹3,777.80 +0.01% 17
11:22 ₹3,772.10 ₹3,772.10 ₹3,772.10 ₹3,772.10 -0.15% 8
11:27 ₹3,768.30 ₹3,770.00 ₹3,765.00 ₹3,765.00 -0.19% 273
11:30 ₹3,767.00 ₹3,768.00 ₹3,751.20 ₹3,760.30 -0.12% 268
11:35 ₹3,759.00 ₹3,759.00 ₹3,752.20 ₹3,756.70 -0.10% 28
11:41 ₹3,756.70 ₹3,759.20 ₹3,756.70 ₹3,759.20 +0.07% 14
11:45 ₹3,762.00 ₹3,764.20 ₹3,756.70 ₹3,764.20 +0.13% 117
11:50 ₹3,764.00 ₹3,765.00 ₹3,763.50 ₹3,763.50 -0.02% 50
11:55 ₹3,753.20 ₹3,758.10 ₹3,750.00 ₹3,758.10 -0.14% 255
12:02 ₹3,752.60 ₹3,759.90 ₹3,752.60 ₹3,759.90 +0.05% 10
12:08 ₹3,758.90 ₹3,760.00 ₹3,758.90 ₹3,760.00 +0.00% 63
12:14 ₹3,763.10 ₹3,763.10 ₹3,760.00 ₹3,760.00 +0.00% 57
12:16 ₹3,760.00 ₹3,760.00 ₹3,760.00 ₹3,760.00 +0.00% 25
12:24 ₹3,759.20 ₹3,759.20 ₹3,755.00 ₹3,755.00 -0.13% 37
12:26 ₹3,755.00 ₹3,757.60 ₹3,752.00 ₹3,757.60 +0.07% 37
12:33 ₹3,757.00 ₹3,757.00 ₹3,747.00 ₹3,747.00 -0.28% 88
12:36 ₹3,751.10 ₹3,757.00 ₹3,751.10 ₹3,757.00 +0.27% 72
12:40 ₹3,758.00 ₹3,759.00 ₹3,756.00 ₹3,756.00 -0.03% 89
12:47 ₹3,757.20 ₹3,757.20 ₹3,755.00 ₹3,755.70 -0.01% 43
12:50 ₹3,756.60 ₹3,760.60 ₹3,756.60 ₹3,760.60 +0.13% 4
12:55 ₹3,755.70 ₹3,755.70 ₹3,755.00 ₹3,755.00 -0.15% 15
13:00 ₹3,755.00 ₹3,758.10 ₹3,755.00 ₹3,758.10 +0.08% 31
13:08 ₹3,764.30 ₹3,764.30 ₹3,764.30 ₹3,764.30 +0.16% 10
13:10 ₹3,764.60 ₹3,764.60 ₹3,764.40 ₹3,764.40 +0.00% 10
13:15 ₹3,764.20 ₹3,764.20 ₹3,764.20 ₹3,764.20 -0.01% 1
13:20 ₹3,750.20 ₹3,757.60 ₹3,750.20 ₹3,757.60 -0.18% 74
13:26 ₹3,757.60 ₹3,761.10 ₹3,750.20 ₹3,750.20 -0.20% 270
13:30 ₹3,750.20 ₹3,751.00 ₹3,750.20 ₹3,751.00 +0.02% 16
13:35 ₹3,757.40 ₹3,758.30 ₹3,756.90 ₹3,757.50 +0.17% 18
13:40 ₹3,757.30 ₹3,757.30 ₹3,740.50 ₹3,740.50 -0.45% 133
13:45 ₹3,743.90 ₹3,743.90 ₹3,727.10 ₹3,731.20 -0.25% 261
13:50 ₹3,732.30 ₹3,740.00 ₹3,730.20 ₹3,736.40 +0.14% 35
13:57 ₹3,726.00 ₹3,744.30 ₹3,726.00 ₹3,726.10 -0.28% 165
14:01 ₹3,730.00 ₹3,737.60 ₹3,730.00 ₹3,730.70 +0.12% 87
14:09 ₹3,739.00 ₹3,739.00 ₹3,738.00 ₹3,738.00 +0.20% 6
14:10 ₹3,730.00 ₹3,736.10 ₹3,719.80 ₹3,720.30 -0.47% 1,315
14:15 ₹3,720.00 ₹3,720.90 ₹3,717.00 ₹3,717.00 -0.09% 143
14:20 ₹3,718.00 ₹3,722.80 ₹3,717.00 ₹3,717.00 +0.00% 67
14:25 ₹3,714.00 ₹3,716.00 ₹3,714.00 ₹3,714.00 -0.08% 4
14:31 ₹3,714.00 ₹3,718.10 ₹3,714.00 ₹3,718.00 +0.11% 143
14:37 ₹3,718.00 ₹3,718.00 ₹3,715.00 ₹3,715.00 -0.08% 12
14:40 ₹3,726.00 ₹3,727.90 ₹3,721.50 ₹3,723.50 +0.23% 249
14:45 ₹3,716.10 ₹3,720.00 ₹3,710.00 ₹3,710.00 -0.36% 672
14:50 ₹3,717.10 ₹3,718.20 ₹3,711.00 ₹3,717.40 +0.20% 242
14:55 ₹3,715.00 ₹3,735.90 ₹3,715.00 ₹3,724.80 +0.20% 82
15:00 ₹3,720.00 ₹3,725.00 ₹3,716.10 ₹3,724.50 -0.01% 48
15:05 ₹3,716.20 ₹3,722.80 ₹3,716.00 ₹3,716.00 -0.23% 332
15:10 ₹3,713.10 ₹3,720.00 ₹3,703.00 ₹3,703.00 -0.35% 258
15:15 ₹3,713.40 ₹3,722.80 ₹3,711.80 ₹3,713.70 +0.29% 187
15:20 ₹3,714.10 ₹3,728.20 ₹3,714.10 ₹3,728.20 +0.39% 108
15:25 ₹3,727.90 ₹3,727.90 ₹3,701.10 ₹3,711.00 -0.46% 578
15:51 ₹3,716.90 ₹3,716.90 ₹3,716.90 ₹3,716.90 +0.16% 12