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.

28 Sep 2026

exchange daily bar: O ₹3,753.00 · H ₹3,753.10 · L ₹3,650.00 · C ₹3,667.60
Open ₹3,753.10 High ₹3,753.10 Low ₹3,650.00 Close ₹3,654.50 ▼ -2.63% in the session
3,7533,7023,65009:1513:0015:0015:3009:15 · O 3,753 · H 3,753 · L 3,690 · C 3,71309:20 · O 3,717 · H 3,717 · L 3,707 · C 3,71209:26 · O 3,712 · H 3,717 · L 3,711 · C 3,71109:31 · O 3,707 · H 3,711 · L 3,699 · C 3,69909:35 · O 3,706 · H 3,706 · L 3,695 · C 3,69509:41 · O 3,695 · H 3,700 · L 3,690 · C 3,69009:45 · O 3,672 · H 3,690 · L 3,672 · C 3,68609:50 · O 3,691 · H 3,697 · L 3,691 · C 3,69709:57 · O 3,687 · H 3,687 · L 3,687 · C 3,68710:01 · O 3,701 · H 3,708 · L 3,693 · C 3,70810:07 · O 3,705 · H 3,705 · L 3,693 · C 3,70010:10 · O 3,700 · H 3,700 · L 3,700 · C 3,70010:16 · O 3,700 · H 3,700 · L 3,693 · C 3,69310:20 · O 3,695 · H 3,702 · L 3,683 · C 3,68310:25 · O 3,690 · H 3,690 · L 3,680 · C 3,68410:31 · O 3,683 · H 3,683 · L 3,682 · C 3,68210:36 · O 3,682 · H 3,683 · L 3,682 · C 3,68310:41 · O 3,683 · H 3,688 · L 3,683 · C 3,68810:48 · O 3,688 · H 3,688 · L 3,688 · C 3,68810:50 · O 3,692 · H 3,692 · L 3,691 · C 3,69110:55 · O 3,690 · H 3,693 · L 3,690 · C 3,69311:02 · O 3,690 · H 3,690 · L 3,689 · C 3,68911:05 · O 3,682 · H 3,683 · L 3,680 · C 3,68011:10 · O 3,680 · H 3,684 · L 3,680 · C 3,68411:16 · O 3,681 · H 3,681 · L 3,671 · C 3,67111:22 · O 3,687 · H 3,687 · L 3,679 · C 3,67911:26 · O 3,680 · H 3,683 · L 3,680 · C 3,68311:34 · O 3,683 · H 3,683 · L 3,683 · C 3,68311:35 · O 3,683 · H 3,683 · L 3,683 · C 3,68311:40 · O 3,683 · H 3,683 · L 3,683 · C 3,68311:54 · O 3,683 · H 3,683 · L 3,678 · C 3,67811:58 · O 3,677 · H 3,680 · L 3,672 · C 3,68012:01 · O 3,675 · H 3,675 · L 3,675 · C 3,67512:18 · O 3,666 · H 3,671 · L 3,666 · C 3,67112:33 · O 3,678 · H 3,678 · L 3,678 · C 3,67812:36 · O 3,682 · H 3,682 · L 3,682 · C 3,68212:45 · O 3,675 · H 3,675 · L 3,675 · C 3,67512:50 · O 3,678 · H 3,678 · L 3,670 · C 3,67812:55 · O 3,670 · H 3,675 · L 3,670 · C 3,67513:00 · O 3,670 · H 3,676 · L 3,670 · C 3,67313:09 · O 3,665 · H 3,665 · L 3,665 · C 3,66513:11 · O 3,666 · H 3,666 · L 3,661 · C 3,66113:15 · O 3,669 · H 3,669 · L 3,668 · C 3,66913:23 · O 3,677 · H 3,677 · L 3,677 · C 3,67713:27 · O 3,678 · H 3,678 · L 3,677 · C 3,67713:32 · O 3,670 · H 3,670 · L 3,670 · C 3,67013:36 · O 3,670 · H 3,670 · L 3,670 · C 3,67013:37 · O 3,670 · H 3,670 · L 3,670 · C 3,67013:40 · O 3,670 · H 3,670 · L 3,670 · C 3,67013:53 · O 3,670 · H 3,670 · L 3,670 · C 3,67013:55 · O 3,670 · H 3,670 · L 3,670 · C 3,67014:01 · O 3,670 · H 3,670 · L 3,663 · C 3,66314:09 · O 3,670 · H 3,670 · L 3,670 · C 3,67014:10 · O 3,670 · H 3,670 · L 3,664 · C 3,66414:15 · O 3,670 · H 3,673 · L 3,660 · C 3,67314:24 · O 3,671 · H 3,671 · L 3,671 · C 3,67114:26 · O 3,670 · H 3,670 · L 3,670 · C 3,67014:32 · O 3,670 · H 3,670 · L 3,670 · C 3,67014:33 · O 3,670 · H 3,670 · L 3,670 · C 3,67014:35 · O 3,661 · H 3,665 · L 3,660 · C 3,66014:41 · O 3,660 · H 3,660 · L 3,656 · C 3,65614:49 · O 3,663 · H 3,663 · L 3,663 · C 3,66314:50 · O 3,665 · H 3,669 · L 3,658 · C 3,66914:57 · O 3,660 · H 3,660 · L 3,660 · C 3,66015:00 · O 3,662 · H 3,670 · L 3,661 · C 3,66115:05 · O 3,665 · H 3,695 · L 3,657 · C 3,66715:10 · O 3,670 · H 3,680 · L 3,650 · C 3,66915:16 · O 3,664 · H 3,672 · L 3,660 · C 3,66015:20 · O 3,651 · H 3,666 · L 3,651 · C 3,65615:25 · O 3,655 · H 3,685 · L 3,653 · C 3,65515:30 · O 3,655 · H 3,655 · L 3,655 · C 3,655
3,7533,7023,65009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 3,753 · H 3,753 · L 3,690 · C 3,71109:30 · O 3,707 · H 3,711 · L 3,690 · C 3,69009:45 · O 3,672 · H 3,697 · L 3,672 · C 3,68710:00 · O 3,701 · H 3,708 · L 3,693 · C 3,70010:15 · O 3,700 · H 3,702 · L 3,680 · C 3,68410:30 · O 3,683 · H 3,688 · L 3,682 · C 3,68810:45 · O 3,688 · H 3,693 · L 3,688 · C 3,69311:00 · O 3,690 · H 3,690 · L 3,680 · C 3,68411:15 · O 3,681 · H 3,687 · L 3,671 · C 3,68311:30 · O 3,683 · H 3,683 · L 3,683 · C 3,68311:45 · O 3,683 · H 3,683 · L 3,672 · C 3,68012:00 · O 3,675 · H 3,675 · L 3,675 · C 3,67512:15 · O 3,666 · H 3,671 · L 3,666 · C 3,67112:30 · O 3,678 · H 3,682 · L 3,678 · C 3,68212:45 · O 3,675 · H 3,678 · L 3,670 · C 3,67513:00 · O 3,670 · H 3,676 · L 3,661 · C 3,66113:15 · O 3,669 · H 3,678 · L 3,668 · C 3,67713:30 · O 3,670 · H 3,670 · L 3,670 · C 3,67013:45 · O 3,670 · H 3,670 · L 3,670 · C 3,67014:00 · O 3,670 · H 3,670 · L 3,663 · C 3,66414:15 · O 3,670 · H 3,673 · L 3,660 · C 3,67014:30 · O 3,670 · H 3,670 · L 3,656 · C 3,65614:45 · O 3,663 · H 3,669 · L 3,658 · C 3,66015:00 · O 3,662 · H 3,695 · L 3,650 · C 3,66915:15 · O 3,664 · H 3,685 · L 3,651 · C 3,65515:30 · O 3,655 · H 3,655 · L 3,655 · C 3,655

71 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

71 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,753.10 ₹3,753.10 ₹3,690.00 ₹3,712.70 — 224
09:20 ₹3,716.50 ₹3,716.50 ₹3,707.00 ₹3,712.00 -0.02% 79
09:26 ₹3,712.00 ₹3,716.90 ₹3,710.90 ₹3,710.90 -0.03% 49
09:31 ₹3,707.00 ₹3,710.50 ₹3,699.10 ₹3,699.10 -0.32% 53
09:35 ₹3,705.70 ₹3,705.70 ₹3,695.00 ₹3,695.00 -0.11% 77
09:41 ₹3,695.20 ₹3,700.00 ₹3,690.00 ₹3,690.00 -0.14% 267
09:45 ₹3,672.10 ₹3,690.00 ₹3,672.10 ₹3,686.00 -0.11% 276
09:50 ₹3,691.30 ₹3,697.20 ₹3,691.30 ₹3,697.20 +0.30% 23
09:57 ₹3,687.20 ₹3,687.20 ₹3,687.20 ₹3,687.20 -0.27% 20
10:01 ₹3,701.10 ₹3,707.80 ₹3,693.00 ₹3,707.80 +0.56% 27
10:07 ₹3,704.60 ₹3,704.60 ₹3,693.00 ₹3,699.90 -0.21% 51
10:10 ₹3,700.00 ₹3,700.00 ₹3,700.00 ₹3,700.00 +0.00% 78
10:16 ₹3,700.00 ₹3,700.00 ₹3,693.00 ₹3,693.00 -0.19% 12
10:20 ₹3,695.00 ₹3,702.10 ₹3,682.50 ₹3,682.50 -0.28% 298
10:25 ₹3,689.80 ₹3,689.80 ₹3,680.10 ₹3,684.20 +0.05% 31
10:31 ₹3,682.90 ₹3,682.90 ₹3,682.00 ₹3,682.00 -0.06% 11
10:36 ₹3,682.00 ₹3,683.10 ₹3,682.00 ₹3,682.90 +0.02% 3
10:41 ₹3,682.90 ₹3,688.40 ₹3,682.90 ₹3,688.40 +0.15% 37
10:48 ₹3,687.70 ₹3,687.70 ₹3,687.70 ₹3,687.70 -0.02% 15
10:50 ₹3,691.90 ₹3,691.90 ₹3,691.10 ₹3,691.10 +0.09% 13
10:55 ₹3,690.00 ₹3,693.10 ₹3,690.00 ₹3,693.10 +0.05% 13
11:02 ₹3,690.00 ₹3,690.00 ₹3,688.50 ₹3,688.50 -0.12% 6
11:05 ₹3,681.50 ₹3,683.00 ₹3,680.00 ₹3,680.00 -0.23% 107
11:10 ₹3,680.00 ₹3,684.00 ₹3,680.00 ₹3,684.00 +0.11% 152
11:16 ₹3,681.00 ₹3,681.00 ₹3,670.80 ₹3,670.80 -0.36% 93
11:22 ₹3,686.90 ₹3,686.90 ₹3,678.70 ₹3,678.70 +0.22% 83
11:26 ₹3,680.00 ₹3,683.00 ₹3,680.00 ₹3,683.00 +0.12% 35
11:34 ₹3,683.00 ₹3,683.00 ₹3,683.00 ₹3,683.00 +0.00% 10
11:35 ₹3,683.00 ₹3,683.00 ₹3,682.80 ₹3,682.80 -0.01% 22
11:40 ₹3,683.00 ₹3,683.10 ₹3,683.00 ₹3,683.00 +0.01% 25
11:54 ₹3,682.80 ₹3,682.80 ₹3,678.00 ₹3,678.00 -0.14% 153
11:58 ₹3,677.30 ₹3,680.20 ₹3,672.10 ₹3,680.20 +0.06% 31
12:01 ₹3,675.20 ₹3,675.20 ₹3,675.20 ₹3,675.20 -0.14% 1
12:18 ₹3,666.00 ₹3,670.60 ₹3,666.00 ₹3,670.60 -0.13% 158
12:33 ₹3,677.90 ₹3,677.90 ₹3,677.80 ₹3,677.80 +0.20% 10
12:36 ₹3,681.90 ₹3,681.90 ₹3,681.80 ₹3,681.80 +0.11% 40
12:45 ₹3,674.50 ₹3,674.50 ₹3,674.50 ₹3,674.50 -0.20% 13
12:50 ₹3,677.80 ₹3,677.80 ₹3,670.00 ₹3,677.50 +0.08% 35
12:55 ₹3,670.00 ₹3,674.90 ₹3,670.00 ₹3,674.90 -0.07% 27
13:00 ₹3,670.00 ₹3,675.60 ₹3,670.00 ₹3,673.30 -0.04% 18
13:09 ₹3,665.00 ₹3,665.00 ₹3,665.00 ₹3,665.00 -0.23% 35
13:11 ₹3,666.00 ₹3,666.00 ₹3,661.00 ₹3,661.00 -0.11% 10
13:15 ₹3,668.90 ₹3,668.90 ₹3,668.00 ₹3,668.50 +0.20% 27
13:23 ₹3,677.10 ₹3,677.10 ₹3,677.10 ₹3,677.10 +0.23% 1
13:27 ₹3,677.90 ₹3,677.90 ₹3,676.70 ₹3,676.70 -0.01% 5
13:32 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 -0.18% 21
13:36 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 +0.00% 30
13:37 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 +0.00% 30
13:40 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 +0.00% 7
13:53 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 +0.00% 10
13:55 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 +0.00% 19
14:01 ₹3,669.90 ₹3,669.90 ₹3,663.10 ₹3,663.10 -0.19% 15
14:09 ₹3,670.00 ₹3,670.00 ₹3,670.00 ₹3,670.00 +0.19% 3
14:10 ₹3,670.00 ₹3,670.00 ₹3,664.00 ₹3,664.00 -0.16% 34
14:15 ₹3,670.00 ₹3,673.00 ₹3,660.10 ₹3,673.00 +0.25% 113
14:24 ₹3,670.60 ₹3,670.60 ₹3,670.60 ₹3,670.60 -0.07% 5
14:26 ₹3,669.50 ₹3,669.50 ₹3,669.50 ₹3,669.50 -0.03% 9
14:32 ₹3,670.20 ₹3,670.20 ₹3,670.20 ₹3,670.20 +0.02% 160
14:33 ₹3,670.20 ₹3,670.20 ₹3,670.20 ₹3,670.20 +0.00% 140
14:35 ₹3,661.00 ₹3,664.90 ₹3,660.00 ₹3,660.00 -0.28% 74
14:41 ₹3,659.90 ₹3,659.90 ₹3,655.50 ₹3,655.50 -0.12% 21
14:49 ₹3,663.40 ₹3,663.40 ₹3,663.40 ₹3,663.40 +0.22% 1
14:50 ₹3,665.00 ₹3,668.80 ₹3,657.70 ₹3,668.80 +0.15% 33
14:57 ₹3,660.30 ₹3,660.30 ₹3,660.30 ₹3,660.30 -0.23% 3
15:00 ₹3,662.30 ₹3,670.00 ₹3,660.50 ₹3,660.50 +0.01% 78
15:05 ₹3,664.60 ₹3,694.90 ₹3,657.20 ₹3,667.00 +0.18% 371
15:10 ₹3,670.00 ₹3,679.80 ₹3,650.00 ₹3,669.20 +0.06% 204
15:16 ₹3,663.50 ₹3,672.00 ₹3,660.10 ₹3,660.10 -0.25% 72
15:20 ₹3,651.10 ₹3,666.20 ₹3,651.10 ₹3,655.50 -0.13% 237
15:25 ₹3,655.10 ₹3,685.00 ₹3,653.30 ₹3,654.50 -0.03% 225
15:30 ₹3,654.50 ₹3,654.50 ₹3,654.50 ₹3,654.50 +0.00% 2