Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

The Orissa Minerals Development Company Limited (ORISSAMINE.NS)

5,250.00
-238.10
(-4.34%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,492.005,522.605,207.005,250.005,250.0011,842
Apr 24, 20255,521.005,594.505,466.005,488.105,488.107,755
Apr 23, 20255,674.005,758.605,443.505,524.505,524.5020,680
Apr 22, 20255,430.005,940.005,430.005,623.605,623.6061,890
Apr 21, 20255,078.005,448.905,027.305,376.105,376.1030,797
Apr 17, 20254,995.005,149.704,945.005,013.505,013.5010,308
Apr 16, 20254,872.005,014.904,872.004,971.904,971.9010,111
Apr 15, 20254,790.004,911.804,721.304,873.004,873.009,477
Apr 11, 20254,629.354,850.004,625.104,693.954,693.9510,539
Apr 9, 20254,700.004,707.454,531.154,577.004,577.005,564
Apr 8, 20254,600.004,746.804,560.004,709.354,709.3513,626
Apr 7, 20254,699.604,699.604,310.004,483.004,483.0025,025
Apr 4, 20255,187.005,219.004,822.554,859.104,859.1014,113
Apr 3, 20255,142.505,213.605,088.905,187.055,187.055,187
Apr 2, 20255,119.005,208.404,976.505,142.755,142.756,866
Apr 1, 20254,975.005,130.054,975.005,077.505,077.508,680
Mar 28, 20255,090.005,233.954,951.004,991.804,991.8014,380
Mar 27, 20255,089.805,143.004,928.705,074.655,074.6519,882
Mar 26, 20255,230.005,242.005,025.555,044.105,044.1012,626
Mar 25, 20255,449.905,497.505,201.005,221.405,221.4014,642
Mar 24, 20255,519.955,620.605,351.305,399.805,399.8014,471
Mar 21, 20255,346.955,549.755,334.005,480.205,480.2012,622
Mar 20, 20255,351.005,467.105,293.655,333.005,333.0010,968
Mar 19, 20255,295.005,450.005,266.105,320.355,320.3511,449
Mar 18, 20254,937.004,937.004,937.004,937.004,937.00-
Mar 17, 20255,100.005,136.004,901.004,937.004,937.007,155
Mar 13, 20255,196.055,196.055,025.055,057.055,057.0511,121
Mar 12, 20255,371.005,415.455,100.005,144.605,144.6013,270
Mar 11, 20255,400.005,480.055,301.005,361.305,361.304,964
Mar 10, 20255,698.655,725.005,450.005,481.505,481.505,788
Mar 7, 20255,629.305,838.005,568.205,670.705,670.7012,986
Mar 6, 20255,400.005,660.005,400.005,601.305,601.3011,403
Mar 5, 20255,134.905,479.905,134.305,393.605,393.6011,165
Mar 4, 20254,860.005,196.554,860.005,126.205,126.208,006
Mar 3, 20255,130.155,170.004,865.755,052.605,052.6011,754
Feb 28, 20255,174.505,174.504,949.855,078.355,078.3510,598
Feb 27, 20255,445.005,445.005,141.205,200.505,200.506,173
Feb 25, 20255,483.605,573.955,391.855,411.255,411.253,915
Feb 24, 20255,724.005,724.005,470.255,502.105,502.103,479
Feb 21, 20255,639.205,880.005,590.055,672.255,672.256,395
Feb 20, 20255,526.105,700.005,480.005,616.805,616.805,400
Feb 19, 20255,442.705,574.505,364.205,504.155,504.154,707
Feb 18, 20255,527.005,545.655,300.005,422.355,422.355,238
Feb 17, 20255,521.005,576.705,330.105,526.905,526.908,929
Feb 14, 20255,750.905,885.005,469.955,521.855,521.855,210
Feb 13, 20255,745.005,898.955,700.005,731.105,731.104,118
Feb 12, 20255,830.555,876.605,532.355,816.755,816.759,425
Feb 11, 20256,030.056,139.055,760.005,830.555,830.558,405
Feb 10, 20256,348.106,348.106,050.506,146.556,146.553,093
Feb 7, 20256,320.006,420.006,255.556,348.106,348.103,213
Feb 6, 20256,335.306,398.006,233.006,343.206,343.206,503
Feb 5, 20256,200.006,324.706,200.006,273.206,273.204,204
Feb 4, 20256,149.006,249.956,119.006,185.356,185.351,556
Feb 3, 20256,203.006,203.956,075.006,125.256,125.252,780
Feb 1, 20256,230.006,418.406,122.006,203.356,203.357,597
Jan 31, 20256,196.006,359.006,108.006,277.706,277.706,894
Jan 30, 20256,046.906,315.156,022.556,169.356,169.357,157
Jan 29, 20255,840.006,117.905,840.006,017.406,017.406,700
Jan 28, 20255,860.255,921.905,544.055,818.955,818.958,654
Jan 27, 20256,000.006,044.755,698.055,840.655,840.658,251
Jan 24, 20256,212.006,303.856,015.006,081.556,081.555,149
Jan 23, 20256,211.056,348.606,211.006,251.156,251.154,583
Jan 22, 20256,479.956,480.006,210.006,287.006,287.007,932
Jan 21, 20256,650.006,688.006,453.006,488.456,488.454,129
Jan 20, 20256,598.006,701.856,542.656,614.156,614.154,393
Jan 17, 20256,515.006,740.006,477.806,597.556,597.555,850
Jan 16, 20256,400.006,687.006,400.006,515.256,515.255,984
Jan 15, 20256,501.006,548.406,330.106,376.456,376.456,104
Jan 14, 20256,225.006,450.056,224.956,354.506,354.508,913
Jan 13, 20256,455.006,524.956,139.656,163.706,163.707,646
Jan 10, 20256,811.056,829.806,498.856,576.306,576.306,436
Jan 9, 20256,881.856,900.006,785.006,830.856,830.852,767
Jan 8, 20256,994.657,056.006,822.006,881.856,881.857,252
Jan 7, 20257,095.007,148.206,852.056,960.556,960.557,560
Jan 6, 20257,263.357,275.757,005.007,077.457,077.454,377
Jan 3, 20257,232.007,364.007,232.007,263.357,263.353,840
Jan 2, 20257,297.657,297.657,180.007,264.557,264.554,044
Jan 1, 20257,125.007,252.007,080.057,226.107,226.102,720
Dec 31, 20247,050.007,133.007,000.007,103.457,103.452,928
Dec 30, 20247,200.007,242.557,000.007,060.257,060.254,835
Dec 27, 20247,214.907,287.057,170.107,213.707,213.703,042
Dec 26, 20247,205.007,282.557,150.007,196.907,196.902,996
Dec 24, 20247,274.007,332.007,224.057,246.257,246.253,298
Dec 23, 20247,429.107,454.957,200.007,246.807,246.805,716
Dec 20, 20247,407.357,522.607,350.007,399.457,399.455,294
Dec 19, 20247,409.007,494.457,328.557,395.007,395.004,618
Dec 18, 20247,543.007,578.807,463.757,483.407,483.403,064
Dec 17, 20247,659.007,711.007,499.957,543.307,543.303,882
Dec 16, 20247,679.457,737.007,539.057,594.057,594.053,948
Dec 13, 20247,644.207,700.007,554.057,679.457,679.454,282
Dec 12, 20247,731.007,761.507,625.007,644.207,644.204,553
Dec 11, 20247,611.007,870.007,585.807,730.557,730.5513,776
Dec 10, 20247,704.007,739.857,570.007,611.957,611.954,845
Dec 9, 20247,744.007,794.057,661.107,686.457,686.455,756
Dec 6, 20247,755.207,877.957,680.057,716.407,716.406,318
Dec 5, 20247,800.007,867.957,715.007,755.207,755.206,641
Dec 4, 20247,850.007,907.007,752.157,791.507,791.506,529
Dec 3, 20247,823.657,927.007,800.007,812.507,812.505,462
Dec 2, 20247,869.957,890.007,766.407,823.657,823.654,393
Nov 29, 20247,734.008,015.757,733.957,818.007,818.0014,096
Nov 28, 20247,716.707,841.957,650.057,684.557,684.556,260
Nov 27, 20247,719.957,799.957,662.057,697.457,697.455,315
Nov 26, 20247,627.757,775.007,627.757,665.907,665.907,370
Nov 25, 20247,710.007,710.007,610.157,643.307,643.306,486
Nov 22, 20247,466.007,767.057,466.007,551.657,551.6510,147
Nov 21, 20247,450.007,540.007,305.057,453.807,453.8013,016
Nov 19, 20247,500.007,636.007,445.757,497.807,497.806,946
Nov 18, 20247,446.007,550.007,400.007,452.407,452.408,700
Nov 14, 20247,464.957,550.507,355.057,467.657,467.658,558
Nov 13, 20247,612.007,749.007,402.507,439.507,439.509,739
Nov 12, 20247,870.007,990.007,610.007,670.507,670.508,331
Nov 11, 20248,000.008,000.007,826.357,852.807,852.806,471
Nov 8, 20248,203.008,236.607,989.008,034.408,034.407,949
Nov 7, 20248,250.008,349.958,171.008,201.958,201.9510,282
Nov 6, 20248,015.008,315.008,015.008,282.658,282.6510,488
Nov 5, 20247,875.008,071.007,832.058,011.358,011.3511,073
Nov 4, 20248,050.008,133.007,845.007,875.207,875.207,320
Nov 1, 20247,925.058,145.007,925.058,090.608,090.602,212
Oct 31, 20248,165.008,165.007,930.008,022.558,022.558,387
Oct 30, 20248,147.008,241.858,000.008,111.108,111.1010,564
Oct 29, 20247,834.558,100.007,756.458,071.708,071.7012,901
Oct 28, 20247,750.007,965.157,716.107,834.557,834.5510,275
Oct 25, 20248,011.008,050.007,676.007,760.157,760.1518,960
Oct 24, 20248,111.058,159.258,015.008,073.008,073.008,125
Oct 23, 20248,056.108,330.007,980.558,147.158,147.1517,532
Oct 22, 20248,356.358,450.007,900.007,963.707,963.7025,811
Oct 21, 20248,699.008,781.958,291.358,356.358,356.3532,377
Oct 18, 20248,830.008,966.908,675.708,806.858,806.8514,371
Oct 17, 20249,059.009,059.008,811.008,862.208,862.2011,562
Oct 16, 20248,900.009,095.008,870.109,027.059,027.0515,550
Oct 15, 20248,958.009,045.008,871.608,900.358,900.3514,532
Oct 14, 20249,200.009,209.808,900.008,917.108,917.1024,060
Oct 11, 20249,349.009,373.709,080.209,118.909,118.9021,357
Oct 10, 20249,350.009,721.059,260.009,308.209,308.2066,744
Oct 9, 20249,050.009,180.008,945.008,986.858,986.8518,320
Oct 8, 20248,866.509,070.008,580.058,983.808,983.8029,140
Oct 7, 20249,281.509,345.008,670.008,768.658,768.6537,457
Oct 4, 20249,044.509,425.008,900.259,145.209,145.2044,681
Oct 3, 20249,230.009,375.008,912.408,974.658,974.6528,277
Oct 1, 20249,248.809,486.959,230.009,281.409,281.4026,872
Sep 30, 20248,710.009,624.008,705.009,234.309,234.30137,159
Sep 27, 20248,875.008,994.908,700.008,720.458,720.4515,194
Sep 26, 20249,027.259,048.958,751.008,871.208,871.2024,661
Sep 25, 20248,950.009,120.258,886.208,961.808,961.8029,665
Sep 24, 20249,200.009,225.008,801.008,885.108,885.1046,889
Sep 23, 20249,444.009,535.559,231.559,284.859,284.8554,922
Sep 20, 20249,399.009,550.009,111.009,362.509,362.5063,823
Sep 19, 20249,114.959,380.008,728.359,278.609,278.6085,000
Sep 18, 20249,144.959,383.458,960.009,078.309,078.3086,660
Sep 17, 20248,700.009,250.008,441.159,112.759,112.75112,858
Sep 16, 20248,310.008,949.808,247.258,695.058,695.05163,475
Sep 13, 20247,877.508,550.007,835.058,148.158,148.15113,005
Sep 12, 20247,883.207,883.207,752.157,812.957,812.9514,132
Sep 11, 20247,999.008,025.007,730.007,755.707,755.7011,404
Sep 10, 20247,705.008,067.257,705.007,939.207,939.2029,369
Sep 9, 20247,741.007,843.357,645.057,672.407,672.4012,763
Sep 6, 20247,950.057,965.007,760.007,796.507,796.5018,214
Sep 5, 20248,014.008,075.007,885.007,930.057,930.0513,586
Sep 4, 20248,028.808,031.207,930.007,939.257,939.2513,433
Sep 3, 20248,086.108,155.708,000.158,065.408,065.4010,693
Sep 2, 20248,255.008,330.008,001.008,052.308,052.3023,332
Aug 30, 20247,949.008,485.007,871.958,176.708,176.7079,356
Aug 29, 20248,175.008,175.007,750.007,857.607,857.6029,858
Aug 28, 20248,189.158,276.958,052.408,067.058,067.0515,860
Aug 27, 20248,100.008,380.008,033.058,160.608,160.6032,324
Aug 26, 20248,088.008,282.007,940.008,118.508,118.5046,935
Aug 23, 20247,515.008,667.007,515.007,995.307,995.30252,584
Aug 22, 20247,617.007,694.957,490.007,526.657,526.6511,203
Aug 21, 20247,650.007,738.007,496.507,527.857,527.8513,812
Aug 20, 20247,820.007,927.007,555.007,584.757,584.7521,312
Aug 19, 20247,964.907,999.007,655.007,744.507,744.5062,343
Aug 16, 20247,200.007,544.007,170.057,481.357,481.3537,560
Aug 14, 20247,115.007,198.156,775.007,103.057,103.0533,666
Aug 13, 20247,250.007,450.006,970.007,044.807,044.8038,742
Aug 12, 20247,200.007,300.007,079.157,141.007,141.0015,082
Aug 9, 20247,122.857,398.957,109.457,219.457,219.4530,858
Aug 8, 20247,300.007,360.407,009.007,042.857,042.8530,258
Aug 7, 20246,859.957,604.006,710.007,336.257,336.2589,936
Aug 6, 20246,849.007,036.556,636.706,669.756,669.7527,428
Aug 5, 20247,090.007,090.006,767.756,794.656,794.6534,454
Aug 2, 20247,200.007,299.007,131.657,206.357,206.3515,092
Aug 1, 20247,389.007,545.607,211.107,278.657,278.6528,452
Jul 31, 20247,698.957,750.007,295.007,322.557,322.5532,915
Jul 30, 20247,780.707,969.007,591.007,624.657,624.6527,857
Jul 29, 20247,811.057,990.607,738.907,783.707,783.7026,256
Jul 26, 20248,100.008,164.307,761.807,837.557,837.5530,600
Jul 25, 20248,260.058,444.808,040.508,095.658,095.6575,151
Jul 24, 20247,231.658,661.507,199.158,545.058,545.05278,961
Jul 23, 20247,030.607,390.006,917.607,217.957,217.9536,790
Jul 22, 20246,901.007,140.556,863.206,981.006,981.0014,208
Jul 19, 20247,346.907,346.907,031.907,079.907,079.9016,527
Jul 18, 20247,415.007,498.957,251.007,292.207,292.2015,745
Jul 16, 20247,513.007,549.807,301.057,359.657,359.659,177
Jul 15, 20247,331.007,524.007,264.807,454.807,454.8019,763
Jul 12, 20247,445.007,650.007,402.807,428.807,428.8030,594
Jul 11, 20246,999.007,489.956,980.007,393.757,393.7557,726
Jul 10, 20247,205.007,299.256,834.056,940.556,940.5533,082
Jul 9, 20247,327.657,379.007,166.007,205.007,205.005,605
Jul 8, 20247,392.757,434.957,219.807,258.007,258.0013,181
Jul 5, 20247,460.007,541.757,360.007,392.757,392.7515,540
Jul 4, 20247,345.007,649.007,266.557,395.307,395.3030,327
Jul 3, 20247,300.007,480.007,240.007,346.907,346.9021,360
Jul 2, 20247,355.007,355.007,170.307,250.457,250.458,743
Jul 1, 20247,170.007,370.007,114.857,282.157,282.1521,669
Jun 28, 20247,105.007,179.957,029.007,106.157,106.1512,433
Jun 27, 20247,421.007,459.806,950.507,083.907,083.9029,746
Jun 26, 20247,563.007,563.007,342.007,421.507,421.5015,892
Jun 25, 20247,600.007,658.957,395.007,416.357,416.3516,864
Jun 24, 20247,487.007,740.607,421.157,574.557,574.5531,653
Jun 21, 20247,690.007,762.807,401.007,451.107,451.1025,221
Jun 20, 20247,821.858,023.857,602.007,627.357,627.3539,956
Jun 19, 20248,250.008,500.007,751.107,821.857,821.85152,781
Jun 18, 20246,659.007,956.606,561.107,956.607,956.60222,633
Jun 14, 20246,835.006,835.006,607.206,630.506,630.5015,603
Jun 13, 20246,848.006,950.006,716.456,768.156,768.1519,134
Jun 12, 20246,599.006,845.006,521.006,760.706,760.7035,034
Jun 11, 20246,447.206,639.006,390.106,513.056,513.0530,187
Jun 10, 20246,360.006,600.006,327.506,420.256,420.2522,242
Jun 7, 20246,350.006,490.006,237.156,302.856,302.8523,693
Jun 6, 20245,850.006,648.005,817.606,266.856,266.8589,925
Jun 5, 20245,400.005,980.005,162.005,800.605,800.6052,737
Jun 4, 20245,790.005,870.004,734.055,244.855,244.8534,544
Jun 3, 20245,899.006,000.005,699.955,784.455,784.4511,389
May 31, 20245,606.005,725.155,375.105,641.105,641.1024,000
May 30, 20245,663.405,775.005,550.005,588.755,588.757,305
May 29, 20245,560.005,751.605,560.005,663.405,663.406,924
May 28, 20245,890.005,890.655,579.005,684.455,684.4517,737
May 27, 20245,989.005,989.005,817.055,832.105,832.1012,399
May 24, 20245,950.006,014.055,885.005,924.155,924.1512,825
May 23, 20245,969.806,063.005,890.005,911.655,911.6512,662
May 22, 20245,984.006,090.005,832.055,910.705,910.7023,362
May 21, 20245,900.606,085.005,839.255,866.305,866.3049,453
May 17, 20246,500.006,735.006,405.056,540.456,540.4523,421
May 16, 20246,405.006,446.006,300.006,327.856,327.854,629
May 15, 20246,350.006,500.006,316.006,364.706,364.709,166
May 14, 20246,399.956,440.006,251.006,308.206,308.207,769
May 13, 20246,396.106,396.106,150.006,321.656,321.655,849
May 10, 20246,240.006,390.006,070.006,348.506,348.5013,240
May 9, 20246,470.006,543.806,096.906,153.006,153.0015,307
May 8, 20246,533.006,640.006,466.006,495.356,495.357,917
May 7, 20246,725.006,772.006,450.006,523.706,523.7014,803
May 6, 20246,932.056,932.056,710.006,731.506,731.5012,736
May 3, 20246,880.006,928.406,770.606,863.106,863.1011,808
May 2, 20246,924.656,999.006,792.456,808.206,808.2010,669
Apr 30, 20246,650.007,179.006,650.006,890.006,890.0057,077
Apr 29, 20246,769.006,769.006,590.006,631.206,631.207,292
Apr 26, 20246,785.206,975.006,669.306,699.806,699.8021,184
Apr 25, 20246,780.006,878.006,700.006,730.456,730.458,327

Related Tickers

JGCHEM.NS J.G.CHEMICALS LIMITED
346.65
-3.90%
 
VEDL.NS Vedanta Limited
413.30
-1.65%
 
TECK Teck Resources Limited
35.70
-1.49%
 
BHP BHP Group Limited
48.21
-2.24%