Price Data Selection & Download
Orissa Minerals Development Comp Share Price All Time Records & Statistics (Sep 2010 - May 2026)
3858 daily OHLCV records on NSE from Sept. 2010 to May 2026. Explore ORISSAMINE fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹9721.05
October 10, 2024
NSE Exchange
Share Price All Time Low
₹521.35
August 23, 2019
NSE Exchange
Highest Volume Trading Day
638,900
April 16, 2026 • ₹4354.40
NSE Exchange
Share Price History Data (Sep 2010 - May 2026)
ORISSAMINE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4090.00 | ₹4208.90 | ₹4090.00 | ₹4127.50 | 7,853 |
| 2026-05-26 | ₹4080.00 | ₹4220.00 | ₹4059.20 | ₹4115.80 | 10,706 |
| 2026-05-25 | ₹4058.70 | ₹4130.00 | ₹4058.60 | ₹4078.60 | 5,031 |
| 2026-05-22 | ₹4046.90 | ₹4086.70 | ₹4035.00 | ₹4058.70 | 3,690 |
| 2026-05-21 | ₹4099.10 | ₹4143.70 | ₹4040.00 | ₹4079.60 | 6,391 |
| 2026-05-20 | ₹4006.60 | ₹4068.70 | ₹3987.50 | ₹4045.90 | 3,774 |
| 2026-05-19 | ₹4051.00 | ₹4095.00 | ₹4004.10 | ₹4067.60 | 4,764 |
| 2026-05-18 | ₹4054.00 | ₹4090.00 | ₹3920.40 | ₹4009.00 | 11,833 |
| 2026-05-15 | ₹4214.90 | ₹4240.50 | ₹4063.00 | ₹4084.60 | 8,840 |
| 2026-05-14 | ₹4198.70 | ₹4334.10 | ₹4198.70 | ₹4224.10 | 15,564 |
| 2026-05-13 | ₹4113.10 | ₹4277.10 | ₹4080.50 | ₹4168.90 | 16,678 |
| 2026-05-12 | ₹4299.00 | ₹4299.00 | ₹4070.00 | ₹4094.20 | 11,695 |
| 2026-05-11 | ₹4284.00 | ₹4365.00 | ₹4225.00 | ₹4290.70 | 15,146 |
| 2026-05-08 | ₹4250.00 | ₹4478.10 | ₹4220.30 | ₹4303.80 | 37,048 |
| 2026-05-07 | ₹4232.60 | ₹4371.90 | ₹4220.50 | ₹4261.30 | 12,493 |
| 2026-05-06 | ₹4239.00 | ₹4249.40 | ₹4150.00 | ₹4223.30 | 7,387 |
| 2026-05-05 | ₹4215.00 | ₹4287.90 | ₹4141.70 | ₹4179.40 | 7,410 |
| 2026-05-04 | ₹4290.00 | ₹4321.20 | ₹4173.60 | ₹4218.20 | 12,455 |
| 2026-04-30 | ₹4310.10 | ₹4331.90 | ₹4206.40 | ₹4247.70 | 9,500 |
| 2026-04-29 | ₹4275.00 | ₹4449.00 | ₹4183.00 | ₹4341.50 | 62,695 |
| 2026-04-28 | ₹4095.70 | ₹4370.00 | ₹4068.00 | ₹4204.10 | 45,592 |
| 2026-04-27 | ₹3997.80 | ₹4109.30 | ₹3997.80 | ₹4071.40 | 11,514 |
| 2026-04-24 | ₹4103.00 | ₹4111.90 | ₹3950.00 | ₹3984.20 | 7,691 |
| 2026-04-23 | ₹4100.00 | ₹4118.90 | ₹4033.00 | ₹4068.60 | 9,933 |
| 2026-04-22 | ₹4115.70 | ₹4175.90 | ₹4084.10 | ₹4100.60 | 9,377 |
| 2026-04-21 | ₹4115.10 | ₹4310.00 | ₹4045.80 | ₹4115.70 | 19,784 |
| 2026-04-20 | ₹4182.70 | ₹4196.90 | ₹4063.00 | ₹4089.00 | 24,549 |
| 2026-04-17 | ₹4274.00 | ₹4313.80 | ₹4159.90 | ₹4186.90 | 65,597 |
| 2026-04-16 | ₹3859.00 | ₹4530.00 | ₹3836.80 | ₹4354.40 | 638,900 |
| 2026-04-15 | ₹3790.00 | ₹3839.00 | ₹3754.00 | ₹3800.70 | 8,203 |
| 2026-04-13 | ₹3670.00 | ₹3770.00 | ₹3525.00 | ₹3701.20 | 7,865 |
| 2026-04-10 | ₹3744.00 | ₹3768.00 | ₹3695.00 | ₹3748.80 | 6,270 |
| 2026-04-09 | ₹3665.20 | ₹3805.00 | ₹3661.00 | ₹3692.30 | 8,331 |
| 2026-04-08 | ₹3645.00 | ₹3748.00 | ₹3617.60 | ₹3698.30 | 14,484 |
| 2026-04-07 | ₹3488.00 | ₹3573.00 | ₹3440.00 | ₹3539.90 | 15,527 |
| 2026-04-06 | ₹3438.00 | ₹3480.00 | ₹3360.00 | ₹3453.10 | 12,214 |
| 2026-04-02 | ₹3347.00 | ₹3399.00 | ₹3222.20 | ₹3372.10 | 14,533 |
| 2026-04-01 | ₹3125.50 | ₹3416.80 | ₹3117.30 | ₹3380.60 | 25,538 |
| 2026-03-30 | ₹3250.00 | ₹3294.30 | ₹3100.50 | ₹3125.50 | 19,503 |
| 2026-03-27 | ₹3490.10 | ₹3505.00 | ₹3280.00 | ₹3306.80 | 19,967 |
| 2026-03-25 | ₹3440.00 | ₹3566.00 | ₹3426.00 | ₹3489.50 | 18,125 |
| 2026-03-24 | ₹3352.50 | ₹3449.90 | ₹3324.10 | ₹3390.40 | 17,789 |
| 2026-03-23 | ₹3584.00 | ₹3584.00 | ₹3262.50 | ₹3291.30 | 21,271 |
| 2026-03-20 | ₹3502.10 | ₹3785.90 | ₹3480.30 | ₹3604.00 | 39,160 |
| 2026-03-19 | ₹3551.00 | ₹3630.00 | ₹3423.00 | ₹3450.30 | 15,193 |
| 2026-03-18 | ₹3530.10 | ₹3702.00 | ₹3530.10 | ₹3651.40 | 13,178 |
| 2026-03-17 | ₹3504.00 | ₹3582.40 | ₹3504.00 | ₹3539.70 | 12,282 |
| 2026-03-16 | ₹3583.20 | ₹3609.80 | ₹3441.10 | ₹3509.40 | 14,014 |
| 2026-03-13 | ₹3802.00 | ₹3840.00 | ₹3580.00 | ₹3592.50 | 14,325 |
| 2026-03-12 | ₹3664.50 | ₹3892.50 | ₹3566.80 | ₹3847.50 | 32,970 |
| 2026-03-11 | ₹3710.20 | ₹3808.00 | ₹3662.00 | ₹3682.80 | 10,788 |
| 2026-03-10 | ₹3700.50 | ₹3767.20 | ₹3687.00 | ₹3700.30 | 13,800 |
| 2026-03-09 | ₹3786.00 | ₹3786.00 | ₹3618.20 | ₹3678.50 | 12,077 |
| 2026-03-06 | ₹3802.50 | ₹3908.20 | ₹3800.00 | ₹3809.10 | 6,215 |
| 2026-03-05 | ₹3926.00 | ₹3926.00 | ₹3822.80 | ₹3862.30 | 6,333 |
| 2026-03-04 | ₹3969.90 | ₹3969.90 | ₹3856.90 | ₹3888.20 | 6,080 |
| 2026-03-02 | ₹4000.00 | ₹4071.30 | ₹3929.60 | ₹3977.80 | 10,290 |
| 2026-02-27 | ₹4204.00 | ₹4217.40 | ₹4115.00 | ₹4125.10 | 5,214 |
| 2026-02-26 | ₹4187.90 | ₹4275.00 | ₹4161.90 | ₹4208.00 | 5,886 |
| 2026-02-25 | ₹4159.80 | ₹4280.00 | ₹4159.80 | ₹4192.10 | 6,027 |
| 2026-02-24 | ₹4178.50 | ₹4196.20 | ₹4117.40 | ₹4151.80 | 4,330 |
| 2026-02-23 | ₹4232.00 | ₹4267.00 | ₹4170.00 | ₹4200.10 | 6,612 |
| 2026-02-20 | ₹4190.00 | ₹4311.00 | ₹4189.90 | ₹4230.50 | 6,592 |
| 2026-02-19 | ₹4289.00 | ₹4358.00 | ₹4171.30 | ₹4192.10 | 11,467 |
| 2026-02-18 | ₹4291.00 | ₹4372.00 | ₹4194.10 | ₹4247.90 | 13,778 |
| 2026-02-17 | ₹4283.90 | ₹4336.60 | ₹4275.00 | ₹4308.30 | 4,381 |
| 2026-02-16 | ₹4320.00 | ₹4369.50 | ₹4275.10 | ₹4293.40 | 5,351 |
| 2026-02-13 | ₹4411.00 | ₹4411.40 | ₹4310.00 | ₹4327.40 | 5,468 |
| 2026-02-12 | ₹4571.70 | ₹4580.00 | ₹4402.00 | ₹4419.60 | 13,258 |
| 2026-02-11 | ₹4532.80 | ₹4550.00 | ₹4451.00 | ₹4499.00 | 7,975 |
| 2026-02-10 | ₹4570.00 | ₹4608.00 | ₹4487.00 | ₹4498.30 | 8,875 |
| 2026-02-09 | ₹4390.00 | ₹4568.00 | ₹4390.00 | ₹4527.90 | 10,655 |
| 2026-02-06 | ₹4485.00 | ₹4491.90 | ₹4364.00 | ₹4386.50 | 12,381 |
| 2026-02-05 | ₹4573.50 | ₹4579.90 | ₹4485.90 | ₹4504.60 | 5,156 |
| 2026-02-04 | ₹4475.10 | ₹4638.10 | ₹4475.00 | ₹4557.30 | 12,784 |
| 2026-02-03 | ₹4570.00 | ₹4585.00 | ₹4443.90 | ₹4483.40 | 11,586 |
| 2026-02-02 | ₹4404.00 | ₹4466.00 | ₹4280.00 | ₹4375.70 | 10,901 |
| 2026-02-01 | ₹4453.00 | ₹4767.50 | ₹4400.00 | ₹4434.60 | 32,641 |
| 2026-01-30 | ₹4625.00 | ₹4666.00 | ₹4475.00 | ₹4481.00 | 11,322 |
| 2026-01-29 | ₹4619.50 | ₹4744.50 | ₹4470.00 | ₹4673.50 | 28,030 |
| 2026-01-28 | ₹4285.00 | ₹4711.00 | ₹4285.00 | ₹4630.50 | 18,861 |
| 2026-01-27 | ₹4324.50 | ₹4338.00 | ₹4201.00 | ₹4293.50 | 10,013 |
| 2026-01-23 | ₹4451.00 | ₹4478.50 | ₹4260.00 | ₹4328.00 | 8,869 |
| 2026-01-22 | ₹4500.00 | ₹4574.00 | ₹4422.00 | ₹4442.00 | 7,075 |
| 2026-01-21 | ₹4555.00 | ₹4582.50 | ₹4381.00 | ₹4428.00 | 19,490 |
| 2026-01-20 | ₹4840.00 | ₹4840.00 | ₹4550.00 | ₹4592.50 | 9,294 |
| 2026-01-19 | ₹4762.00 | ₹4815.00 | ₹4726.50 | ₹4750.50 | 4,239 |
| 2026-01-16 | ₹4801.50 | ₹4901.00 | ₹4790.50 | ₹4814.00 | 6,131 |
| 2026-01-14 | ₹4827.50 | ₹4920.00 | ₹4792.50 | ₹4839.50 | 8,303 |
| 2026-01-13 | ₹4937.00 | ₹4945.00 | ₹4746.50 | ₹4810.50 | 8,348 |
| 2026-01-12 | ₹4770.00 | ₹4918.00 | ₹4700.00 | ₹4899.00 | 10,516 |
| 2026-01-09 | ₹4801.00 | ₹4876.00 | ₹4785.00 | ₹4820.00 | 9,026 |
| 2026-01-08 | ₹5040.00 | ₹5048.00 | ₹4850.00 | ₹4864.00 | 11,894 |
| 2026-01-07 | ₹5008.50 | ₹5105.00 | ₹5004.50 | ₹5042.00 | 9,446 |
| 2026-01-06 | ₹5025.00 | ₹5229.00 | ₹5024.50 | ₹5040.00 | 14,961 |
| 2026-01-05 | ₹5162.00 | ₹5224.50 | ₹5026.50 | ₹5044.50 | 8,508 |
| 2026-01-02 | ₹5000.00 | ₹5185.00 | ₹5000.00 | ₹5162.00 | 22,457 |
| 2026-01-01 | ₹5032.00 | ₹5077.50 | ₹4965.50 | ₹4985.50 | 6,809 |
Orissa Minerals Development Comp Share Price Performance Analysis (Sep 2010 - May 2026)
ORISSAMINE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.21%
₹4985.50 → ₹4127.50
Year to Date
Price Volatility
10.71%
Low Volatility
Year to Date
Average Daily Volume
19,950
Year to Date Average
NSE Exchange
Orissa Minerals Development Comp Share Price History – Frequently Asked Questions
Common questions about ORISSAMINE historical data and records. For live price, key ratios and fundamentals, see Orissa Minerals Development Co share price today.
What is the all-time high share price of Orissa Minerals Development Comp (ORISSAMINE)?
The all-time high share price of Orissa Minerals Development Comp was ₹9721.05 recorded on October 10, 2024 on the NSE exchange.
What is the all-time low share price of Orissa Minerals Development Comp (ORISSAMINE)?
The all-time low share price of Orissa Minerals Development Comp was ₹521.35 recorded on August 23, 2019 on the NSE exchange.
How can I download ORISSAMINE historical share price data?
You can download Orissa Minerals Development Comp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORISSAMINE shares?
The highest trading volume day for Orissa Minerals Development Comp was 638,900 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹4354.4.