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.

1 Oct 2026

exchange daily bar: O ₹3,680.00 · H ₹3,681.00 · L ₹3,500.00 · C ₹3,538.60
Open ₹3,679.80 High ₹3,681.00 Low ₹3,500.00 Close ₹3,538.60 ▼ -3.84% in the session
3,6813,5913,50009:1512:0013:0015:5609:15 · O 3,680 · H 3,680 · L 3,660 · C 3,67209:20 · O 3,681 · H 3,681 · L 3,636 · C 3,63609:25 · O 3,643 · H 3,643 · L 3,636 · C 3,64209:30 · O 3,649 · H 3,664 · L 3,649 · C 3,66009:37 · O 3,660 · H 3,660 · L 3,660 · C 3,66009:43 · O 3,652 · H 3,656 · L 3,650 · C 3,65609:45 · O 3,651 · H 3,651 · L 3,642 · C 3,65109:51 · O 3,660 · H 3,665 · L 3,656 · C 3,65909:55 · O 3,656 · H 3,665 · L 3,656 · C 3,66510:01 · O 3,674 · H 3,680 · L 3,669 · C 3,67710:07 · O 3,669 · H 3,669 · L 3,667 · C 3,66710:10 · O 3,666 · H 3,678 · L 3,663 · C 3,66310:18 · O 3,672 · H 3,672 · L 3,633 · C 3,65510:20 · O 3,655 · H 3,655 · L 3,620 · C 3,64110:30 · O 3,643 · H 3,658 · L 3,643 · C 3,65810:35 · O 3,660 · H 3,661 · L 3,647 · C 3,64710:41 · O 3,652 · H 3,652 · L 3,652 · C 3,65210:45 · O 3,651 · H 3,651 · L 3,644 · C 3,64410:54 · O 3,640 · H 3,640 · L 3,640 · C 3,64011:03 · O 3,639 · H 3,639 · L 3,635 · C 3,63511:05 · O 3,630 · H 3,637 · L 3,630 · C 3,63711:10 · O 3,636 · H 3,636 · L 3,600 · C 3,60011:15 · O 3,594 · H 3,612 · L 3,590 · C 3,60411:22 · O 3,605 · H 3,608 · L 3,599 · C 3,59911:25 · O 3,605 · H 3,605 · L 3,601 · C 3,60111:34 · O 3,604 · H 3,604 · L 3,604 · C 3,60411:35 · O 3,602 · H 3,612 · L 3,602 · C 3,61211:56 · O 3,607 · H 3,615 · L 3,607 · C 3,61512:00 · O 3,609 · H 3,609 · L 3,609 · C 3,60912:05 · O 3,600 · H 3,600 · L 3,592 · C 3,59212:10 · O 3,595 · H 3,595 · L 3,585 · C 3,58712:15 · O 3,587 · H 3,587 · L 3,582 · C 3,58612:22 · O 3,585 · H 3,586 · L 3,585 · C 3,58612:25 · O 3,581 · H 3,581 · L 3,581 · C 3,58112:26 · O 3,581 · H 3,581 · L 3,581 · C 3,58112:30 · O 3,572 · H 3,578 · L 3,572 · C 3,57812:37 · O 3,573 · H 3,573 · L 3,568 · C 3,56912:40 · O 3,570 · H 3,588 · L 3,560 · C 3,56512:45 · O 3,557 · H 3,559 · L 3,550 · C 3,55512:50 · O 3,532 · H 3,542 · L 3,500 · C 3,51212:55 · O 3,522 · H 3,522 · L 3,500 · C 3,51413:00 · O 3,531 · H 3,545 · L 3,529 · C 3,54513:01 · O 3,531 · H 3,545 · L 3,529 · C 3,54513:06 · O 3,529 · H 3,539 · L 3,529 · C 3,53913:10 · O 3,544 · H 3,561 · L 3,544 · C 3,56013:15 · O 3,554 · H 3,565 · L 3,554 · C 3,56013:20 · O 3,551 · H 3,559 · L 3,551 · C 3,55613:26 · O 3,550 · H 3,550 · L 3,544 · C 3,54413:30 · O 3,542 · H 3,545 · L 3,530 · C 3,54513:40 · O 3,545 · H 3,545 · L 3,525 · C 3,52513:45 · O 3,526 · H 3,532 · L 3,526 · C 3,52613:54 · O 3,526 · H 3,526 · L 3,526 · C 3,52613:55 · O 3,532 · H 3,532 · L 3,516 · C 3,52214:01 · O 3,525 · H 3,525 · L 3,515 · C 3,51514:02 · O 3,525 · H 3,525 · L 3,515 · C 3,51514:06 · O 3,515 · H 3,524 · L 3,515 · C 3,52414:11 · O 3,525 · H 3,533 · L 3,525 · C 3,53214:15 · O 3,532 · H 3,532 · L 3,524 · C 3,52514:20 · O 3,532 · H 3,532 · L 3,520 · C 3,52014:26 · O 3,531 · H 3,540 · L 3,531 · C 3,53914:30 · O 3,538 · H 3,552 · L 3,538 · C 3,54914:35 · O 3,549 · H 3,549 · L 3,548 · C 3,54814:40 · O 3,549 · H 3,550 · L 3,549 · C 3,54914:46 · O 3,550 · H 3,560 · L 3,550 · C 3,56014:50 · O 3,561 · H 3,568 · L 3,547 · C 3,56014:56 · O 3,568 · H 3,568 · L 3,564 · C 3,56415:01 · O 3,560 · H 3,565 · L 3,560 · C 3,56115:05 · O 3,566 · H 3,570 · L 3,533 · C 3,56515:10 · O 3,558 · H 3,558 · L 3,531 · C 3,55515:15 · O 3,548 · H 3,560 · L 3,548 · C 3,55915:20 · O 3,555 · H 3,556 · L 3,543 · C 3,54315:25 · O 3,543 · H 3,556 · L 3,501 · C 3,50115:50 · O 3,539 · H 3,539 · L 3,539 · C 3,53915:56 · O 3,539 · H 3,539 · L 3,539 · C 3,539
3,6813,5913,50009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,680 · H 3,681 · L 3,636 · C 3,64209:30 · O 3,649 · H 3,664 · L 3,649 · C 3,65609:45 · O 3,651 · H 3,665 · L 3,642 · C 3,66510:00 · O 3,674 · H 3,680 · L 3,663 · C 3,66310:15 · O 3,672 · H 3,672 · L 3,620 · C 3,64110:30 · O 3,643 · H 3,661 · L 3,643 · C 3,65210:45 · O 3,651 · H 3,651 · L 3,640 · C 3,64011:00 · O 3,639 · H 3,639 · L 3,600 · C 3,60011:15 · O 3,594 · H 3,612 · L 3,590 · C 3,60111:30 · O 3,604 · H 3,612 · L 3,602 · C 3,61211:45 · O 3,607 · H 3,615 · L 3,607 · C 3,61512:00 · O 3,609 · H 3,609 · L 3,585 · C 3,58712:15 · O 3,587 · H 3,587 · L 3,581 · C 3,58112:30 · O 3,572 · H 3,588 · L 3,560 · C 3,56512:45 · O 3,557 · H 3,559 · L 3,500 · C 3,51413:00 · O 3,531 · H 3,561 · L 3,529 · C 3,56013:15 · O 3,554 · H 3,565 · L 3,544 · C 3,54413:30 · O 3,542 · H 3,545 · L 3,525 · C 3,52513:45 · O 3,526 · H 3,532 · L 3,516 · C 3,52214:00 · O 3,525 · H 3,533 · L 3,515 · C 3,53214:15 · O 3,532 · H 3,540 · L 3,520 · C 3,53914:30 · O 3,538 · H 3,552 · L 3,538 · C 3,54914:45 · O 3,550 · H 3,568 · L 3,547 · C 3,56415:00 · O 3,560 · H 3,570 · L 3,531 · C 3,55515:15 · O 3,548 · H 3,560 · L 3,501 · C 3,50115:45 · O 3,539 · H 3,539 · L 3,539 · C 3,539

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,679.80 ₹3,679.80 ₹3,660.00 ₹3,671.90 — 116
09:20 ₹3,681.00 ₹3,681.00 ₹3,635.50 ₹3,635.50 -0.99% 1,524
09:25 ₹3,643.20 ₹3,643.20 ₹3,635.60 ₹3,642.00 +0.18% 37
09:30 ₹3,649.40 ₹3,664.10 ₹3,649.40 ₹3,659.90 +0.49% 62
09:37 ₹3,659.90 ₹3,659.90 ₹3,659.90 ₹3,659.90 +0.00% 1
09:43 ₹3,652.40 ₹3,655.90 ₹3,650.00 ₹3,655.90 -0.11% 29
09:45 ₹3,651.10 ₹3,651.10 ₹3,641.90 ₹3,650.80 -0.14% 4
09:51 ₹3,659.90 ₹3,665.00 ₹3,656.00 ₹3,658.80 +0.22% 61
09:55 ₹3,656.30 ₹3,665.00 ₹3,656.30 ₹3,665.00 +0.17% 18
10:01 ₹3,674.00 ₹3,679.70 ₹3,669.40 ₹3,676.80 +0.32% 39
10:07 ₹3,669.20 ₹3,669.20 ₹3,667.40 ₹3,667.40 -0.26% 24
10:10 ₹3,666.10 ₹3,677.60 ₹3,662.80 ₹3,662.80 -0.13% 48
10:18 ₹3,672.20 ₹3,672.20 ₹3,633.10 ₹3,654.80 -0.22% 692
10:20 ₹3,654.80 ₹3,654.80 ₹3,620.00 ₹3,640.90 -0.38% 537
10:30 ₹3,643.10 ₹3,658.20 ₹3,643.10 ₹3,658.20 +0.48% 10
10:35 ₹3,660.10 ₹3,661.10 ₹3,646.60 ₹3,646.60 -0.32% 156
10:41 ₹3,651.80 ₹3,651.80 ₹3,651.80 ₹3,651.80 +0.14% 1
10:45 ₹3,651.40 ₹3,651.40 ₹3,643.80 ₹3,643.80 -0.22% 22
10:54 ₹3,640.00 ₹3,640.00 ₹3,640.00 ₹3,640.00 -0.10% 10
11:03 ₹3,639.40 ₹3,639.40 ₹3,635.00 ₹3,635.00 -0.14% 12
11:05 ₹3,630.00 ₹3,637.30 ₹3,630.00 ₹3,637.30 +0.06% 8
11:10 ₹3,636.00 ₹3,636.10 ₹3,600.00 ₹3,600.00 -1.03% 936
11:15 ₹3,594.00 ₹3,611.60 ₹3,590.00 ₹3,603.70 +0.10% 343
11:22 ₹3,604.50 ₹3,608.00 ₹3,598.50 ₹3,598.50 -0.14% 101
11:25 ₹3,605.40 ₹3,605.40 ₹3,601.30 ₹3,601.30 +0.08% 8
11:34 ₹3,603.60 ₹3,603.60 ₹3,603.60 ₹3,603.60 +0.06% 4
11:35 ₹3,601.70 ₹3,611.80 ₹3,601.70 ₹3,611.80 +0.23% 12
11:56 ₹3,606.80 ₹3,615.20 ₹3,606.80 ₹3,615.20 +0.09% 92
12:00 ₹3,609.20 ₹3,609.20 ₹3,609.20 ₹3,609.20 -0.17% 9
12:05 ₹3,600.00 ₹3,600.00 ₹3,591.50 ₹3,591.50 -0.49% 44
12:10 ₹3,595.00 ₹3,595.00 ₹3,585.00 ₹3,586.80 -0.13% 56
12:15 ₹3,586.90 ₹3,586.90 ₹3,581.50 ₹3,585.60 -0.03% 16
12:22 ₹3,584.90 ₹3,585.60 ₹3,584.90 ₹3,585.60 +0.00% 7
12:25 ₹3,581.00 ₹3,581.00 ₹3,581.00 ₹3,581.00 -0.13% 12
12:26 ₹3,581.00 ₹3,581.00 ₹3,581.00 ₹3,581.00 +0.00% 12
12:30 ₹3,572.20 ₹3,578.30 ₹3,572.20 ₹3,577.50 -0.10% 35
12:37 ₹3,572.80 ₹3,572.80 ₹3,568.20 ₹3,568.60 -0.25% 47
12:40 ₹3,569.70 ₹3,588.20 ₹3,560.00 ₹3,565.00 -0.10% 244
12:45 ₹3,557.40 ₹3,558.70 ₹3,550.00 ₹3,554.60 -0.29% 108
12:50 ₹3,532.20 ₹3,541.90 ₹3,500.10 ₹3,512.10 -1.20% 2,022
12:55 ₹3,522.10 ₹3,522.10 ₹3,500.00 ₹3,514.20 +0.06% 262
13:00 ₹3,531.30 ₹3,545.00 ₹3,528.80 ₹3,545.00 +0.88% 210
13:01 ₹3,531.30 ₹3,545.00 ₹3,528.80 ₹3,545.00 +0.00% 209
13:06 ₹3,529.40 ₹3,539.30 ₹3,529.40 ₹3,539.30 -0.16% 25
13:10 ₹3,543.80 ₹3,561.40 ₹3,543.80 ₹3,560.30 +0.59% 391
13:15 ₹3,553.60 ₹3,565.00 ₹3,553.60 ₹3,559.90 -0.01% 87
13:20 ₹3,551.00 ₹3,558.90 ₹3,551.00 ₹3,556.40 -0.10% 23
13:26 ₹3,550.10 ₹3,550.10 ₹3,544.30 ₹3,544.30 -0.34% 350
13:30 ₹3,542.20 ₹3,544.60 ₹3,530.00 ₹3,544.60 +0.01% 198
13:40 ₹3,544.60 ₹3,544.60 ₹3,525.20 ₹3,525.20 -0.55% 403
13:45 ₹3,525.90 ₹3,532.00 ₹3,525.50 ₹3,525.50 +0.01% 14
13:54 ₹3,525.50 ₹3,525.50 ₹3,525.50 ₹3,525.50 +0.00% 3
13:55 ₹3,532.00 ₹3,532.00 ₹3,516.10 ₹3,521.70 -0.11% 74
14:01 ₹3,524.90 ₹3,524.90 ₹3,515.30 ₹3,515.40 -0.18% 26
14:02 ₹3,524.90 ₹3,524.90 ₹3,515.30 ₹3,515.40 +0.00% 16
14:06 ₹3,515.40 ₹3,524.10 ₹3,515.40 ₹3,524.10 +0.25% 15
14:11 ₹3,525.00 ₹3,532.90 ₹3,525.00 ₹3,531.80 +0.22% 131
14:15 ₹3,531.80 ₹3,531.80 ₹3,524.40 ₹3,525.00 -0.19% 45
14:20 ₹3,531.70 ₹3,531.70 ₹3,520.00 ₹3,520.00 -0.14% 562
14:26 ₹3,530.80 ₹3,539.70 ₹3,530.80 ₹3,539.10 +0.54% 84
14:30 ₹3,538.20 ₹3,551.90 ₹3,538.20 ₹3,549.10 +0.28% 48
14:35 ₹3,549.10 ₹3,549.10 ₹3,547.70 ₹3,547.70 -0.04% 17
14:40 ₹3,548.70 ₹3,550.00 ₹3,548.70 ₹3,549.40 +0.05% 26
14:46 ₹3,550.40 ₹3,560.00 ₹3,549.80 ₹3,560.00 +0.30% 48
14:50 ₹3,561.10 ₹3,567.70 ₹3,546.70 ₹3,560.30 +0.01% 177
14:56 ₹3,567.80 ₹3,568.10 ₹3,564.00 ₹3,564.00 +0.10% 10
15:01 ₹3,560.00 ₹3,565.00 ₹3,560.00 ₹3,561.20 -0.08% 25
15:05 ₹3,566.40 ₹3,570.00 ₹3,533.20 ₹3,565.00 +0.11% 873
15:10 ₹3,557.70 ₹3,557.70 ₹3,531.20 ₹3,555.00 -0.28% 336
15:15 ₹3,547.70 ₹3,559.70 ₹3,547.70 ₹3,559.00 +0.11% 252
15:20 ₹3,555.00 ₹3,556.10 ₹3,543.30 ₹3,543.30 -0.44% 269
15:25 ₹3,543.20 ₹3,556.00 ₹3,501.00 ₹3,501.00 -1.19% 798
15:50 ₹3,538.60 ₹3,538.60 ₹3,538.60 ₹3,538.60 +1.07% 18
15:56 ₹3,538.60 ₹3,538.60 ₹3,538.60 ₹3,538.60 +0.00% 17