Orissa Minerals

ORIS
🏛️ india →
5,683.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,943.05 3,003.75 2,891.30 2,901.90 0.0M
2022-12-29 2,868.65 3,000.05 2,841.05 2,973.75 0.0M
2022-12-28 2,927.20 2,966.55 2,880.00 2,899.10 0.0M
2022-12-27 2,796.55 2,927.20 2,796.55 2,927.20 0.0M
2022-12-26 2,733.25 2,810.00 2,733.25 2,787.85 0.0M
2022-12-23 2,822.75 2,867.05 2,715.00 2,729.20 0.0M
2022-12-22 2,860.00 2,999.00 2,825.05 2,852.60 0.0M
2022-12-21 3,075.95 3,110.00 2,930.00 2,963.20 0.0M
2022-12-20 3,075.45 3,139.15 3,051.10 3,078.85 0.0M
2022-12-19 2,993.90 3,149.00 2,993.90 3,086.50 0.0M
2022-12-16 2,996.45 3,050.00 2,957.90 2,999.05 0.0M
2022-12-15 3,016.65 3,095.45 2,965.00 2,972.70 0.0M
2022-12-14 3,078.05 3,094.90 3,000.00 3,012.15 0.0M
2022-12-13 3,004.20 3,125.00 2,994.90 3,066.30 0.0M
2022-12-12 2,908.60 3,050.00 2,886.55 2,985.30 0.0M
2022-12-09 2,964.50 2,991.90 2,880.00 2,904.80 0.0M
2022-12-08 3,071.15 3,080.05 2,943.00 2,962.45 0.0M
2022-12-07 2,890.70 3,018.75 2,828.85 3,018.75 0.0M
2022-12-06 2,940.10 2,940.10 2,861.65 2,875.00 0.0M
2022-12-05 2,954.30 3,000.00 2,920.00 2,961.50 0.0M
2022-12-02 2,955.70 3,090.00 2,905.60 2,956.35 0.0M
2022-12-01 2,955.50 2,955.50 2,904.95 2,955.50 0.0M
2022-11-30 2,742.25 2,814.80 2,720.00 2,814.80 0.0M
2022-11-29 2,624.25 2,681.15 2,566.05 2,680.80 0.0M
2022-11-28 2,577.45 2,627.90 2,542.00 2,553.50 0.0M
2022-11-25 2,600.00 2,600.00 2,534.00 2,535.10 0.0M
2022-11-24 2,570.05 2,575.00 2,470.00 2,527.55 0.0M
2022-11-23 2,625.15 2,659.75 2,539.95 2,564.10 0.0M
2022-11-22 2,635.05 2,688.80 2,610.00 2,629.70 0.0M
2022-11-21 2,650.00 2,697.00 2,650.00 2,665.00 0.0M
2022-11-18 2,749.00 2,769.90 2,601.00 2,680.40 0.0M
2022-11-17 2,741.00 2,760.00 2,707.60 2,719.40 0.0M
2022-11-16 2,675.00 2,782.50 2,675.00 2,768.95 0.0M
2022-11-15 2,690.00 2,690.00 2,650.00 2,650.00 0.0M
2022-11-14 2,650.10 2,705.00 2,650.10 2,654.10 0.0M
2022-11-11 2,652.00 2,715.00 2,652.00 2,715.00 0.0M
2022-11-10 2,700.00 2,749.80 2,650.00 2,662.00 0.0M
2022-11-09 2,779.90 2,779.90 2,695.00 2,700.00 0.0M
2022-11-07 2,710.00 2,710.00 2,702.00 2,702.00 0.0M
2022-11-04 2,710.00 2,730.00 2,682.50 2,684.10 0.0M
2022-11-03 2,743.00 2,743.00 2,670.00 2,693.75 0.0M
2022-11-02 2,799.95 2,799.95 2,710.10 2,747.60 0.0M
2022-11-01 2,760.95 2,760.95 2,680.00 2,692.50 0.0M
2022-10-31 2,654.20 2,733.00 2,654.15 2,732.45 0.0M
2022-10-28 2,798.90 2,798.90 2,625.00 2,680.65 0.0M
2022-10-27 2,800.00 2,800.00 2,690.00 2,750.00 0.0M
2022-10-25 2,749.95 2,799.95 2,628.00 2,696.80 0.0M
2022-10-24 2,600.00 2,785.00 2,600.00 2,750.00 0.0M
2022-10-21 2,740.00 2,749.00 2,625.10 2,666.90 0.0M
2022-10-20 2,670.00 2,740.00 2,617.00 2,718.95 0.0M
2022-10-19 2,656.00 2,808.90 2,656.00 2,705.35 0.0M
2022-10-18 2,770.00 2,787.00 2,728.00 2,730.25 0.0M
2022-10-17 2,728.10 2,794.90 2,728.10 2,739.00 0.0M
2022-10-14 2,810.00 2,870.00 2,750.00 2,761.00 0.0M
2022-10-13 2,807.00 2,807.00 2,660.00 2,751.20 0.0M
2022-10-12 2,835.00 2,835.00 2,775.00 2,788.85 0.0M
2022-10-11 2,879.95 2,879.95 2,843.00 2,843.00 0.0M
2022-10-10 2,878.90 2,878.90 2,826.00 2,826.00 0.0M
2022-10-07 2,923.00 2,923.00 2,811.00 2,879.85 0.0M
2022-10-06 2,827.00 2,877.00 2,827.00 2,831.70 0.0M
2022-10-04 2,855.00 2,899.00 2,812.00 2,821.00 0.0M
2022-10-03 2,819.50 2,866.00 2,790.00 2,800.40 0.0M
2022-09-30 2,925.00 2,925.00 2,865.00 2,878.35 0.0M
2022-09-29 2,944.80 2,944.95 2,802.00 2,835.70 0.0M
2022-09-28 2,917.85 2,917.85 2,837.05 2,837.65 0.0M
2022-09-27 2,907.00 2,925.00 2,850.00 2,861.65 0.0M
2022-09-26 2,915.00 2,970.00 2,811.00 2,885.25 0.0M
2022-09-23 2,995.00 3,000.00 2,931.30 2,936.05 0.0M
2022-09-22 2,993.90 2,995.00 2,911.00 2,989.30 0.0M
2022-09-21 3,000.00 3,045.00 2,950.00 2,950.00 0.0M
2022-09-20 2,968.00 3,065.00 2,965.00 2,975.00 0.0M
2022-09-19 2,925.45 2,990.00 2,826.05 2,968.35 0.0M
2022-09-16 3,000.00 3,045.00 2,925.05 2,930.05 0.0M
2022-09-15 3,156.50 3,156.50 2,985.00 3,039.70 0.0M
2022-09-14 2,850.00 3,034.50 2,845.45 3,034.50 0.0M
2022-09-13 2,904.90 2,981.85 2,864.05 2,890.00 0.0M
2022-09-12 2,993.85 2,993.85 2,893.60 2,904.85 0.0M
2022-09-09 2,952.00 2,968.70 2,900.00 2,906.05 0.0M
2022-09-08 3,025.00 3,050.00 2,920.00 2,946.10 0.0M
2022-09-07 2,975.00 3,120.05 2,881.00 2,966.15 0.0M
2022-09-06 3,001.00 3,067.90 2,975.00 2,981.05 0.0M
2022-09-05 3,134.90 3,134.90 3,000.00 3,018.70 0.0M
2022-09-02 3,056.25 3,083.20 3,011.10 3,062.20 0.0M
2022-09-01 3,042.50 3,169.95 3,042.45 3,056.25 0.0M
2022-08-30 3,100.00 3,144.95 3,025.55 3,062.45 0.0M
2022-08-29 3,050.00 3,146.90 2,950.05 3,100.00 0.0M
2022-08-26 3,120.00 3,165.00 3,010.05 3,086.40 0.0M
2022-08-25 3,105.10 3,180.00 3,041.55 3,080.15 0.0M
2022-08-24 3,075.00 3,184.00 3,075.00 3,151.25 0.0M
2022-08-23 2,956.10 3,060.00 2,956.05 3,032.80 0.0M
2022-08-22 3,088.45 3,088.45 2,936.00 3,016.35 0.0M
2022-08-19 3,248.45 3,332.95 3,086.05 3,088.45 0.0M
2022-08-18 3,352.40 3,352.40 3,182.80 3,248.45 0.0M
2022-08-17 3,170.00 3,192.80 3,120.05 3,192.80 0.0M
2022-08-16 2,910.00 3,040.80 2,910.00 3,040.80 0.0M
2022-08-12 2,849.00 2,919.75 2,801.10 2,896.00 0.0M
2022-08-11 2,846.40 2,900.00 2,846.40 2,849.00 0.0M
2022-08-10 2,768.00 2,875.00 2,768.00 2,840.40 0.0M
2022-08-08 2,850.00 2,900.00 2,814.15 2,853.15 0.0M
2022-08-05 2,800.00 2,898.00 2,776.00 2,836.15 0.0M
2022-08-04 2,874.90 2,874.90 2,761.00 2,772.05 0.0M
2022-08-03 2,725.00 2,843.85 2,705.00 2,793.85 0.0M
2022-08-02 2,781.05 2,830.00 2,751.00 2,801.70 0.0M
2022-08-01 2,800.00 2,890.00 2,800.00 2,804.10 0.0M
2022-07-29 2,790.00 2,820.00 2,760.00 2,808.80 0.0M
2022-07-28 2,730.00 2,790.00 2,701.00 2,727.00 0.0M
2022-07-27 2,674.90 2,724.00 2,601.00 2,709.65 0.0M
2022-07-26 2,760.00 2,760.00 2,615.00 2,631.20 0.0M
2022-07-25 2,715.00 2,777.00 2,609.00 2,711.80 0.0M
2022-07-22 2,650.00 2,709.70 2,650.00 2,709.70 0.0M
2022-07-21 2,450.10 2,580.70 2,417.75 2,580.70 0.0M
2022-07-20 2,410.00 2,497.45 2,410.00 2,457.85 0.0M
2022-07-19 2,378.00 2,493.40 2,375.00 2,478.35 0.0M
2022-07-18 2,439.00 2,443.85 2,400.10 2,441.10 0.0M
2022-07-15 2,418.80 2,418.80 2,325.50 2,358.00 0.0M
2022-07-14 2,434.00 2,499.00 2,358.00 2,391.15 0.0M
2022-07-13 2,457.40 2,463.90 2,380.05 2,397.90 0.0M
2022-07-12 2,413.25 2,461.00 2,401.10 2,406.80 0.0M
2022-07-11 2,368.00 2,498.00 2,368.00 2,466.25 0.0M
2022-07-08 2,460.00 2,484.95 2,441.25 2,463.20 0.0M
2022-07-07 2,395.00 2,455.00 2,390.00 2,417.95 0.0M
2022-07-06 2,395.90 2,409.00 2,326.00 2,383.35 0.0M
2022-07-05 2,332.00 2,465.00 2,332.00 2,368.40 0.0M
2022-07-04 2,301.05 2,400.00 2,301.05 2,379.90 0.0M
2022-07-01 2,357.00 2,387.00 2,340.00 2,374.50 0.0M
2022-06-30 2,385.00 2,400.00 2,335.50 2,371.05 0.0M
2022-06-29 2,400.00 2,439.00 2,311.00 2,354.35 0.0M
2022-06-28 2,488.90 2,488.90 2,402.10 2,415.05 0.0M
2022-06-27 2,351.05 2,499.00 2,351.05 2,466.90 0.0M
2022-06-24 2,360.00 2,444.75 2,360.00 2,381.55 0.0M
2022-06-23 2,380.00 2,395.00 2,340.00 2,364.00 0.0M
2022-06-22 2,371.50 2,395.00 2,320.00 2,344.45 0.0M
2022-06-21 2,370.95 2,370.95 2,270.00 2,310.60 0.0M
2022-06-20 2,388.00 2,389.95 2,278.10 2,290.00 0.0M
2022-06-17 2,402.00 2,445.00 2,305.20 2,387.95 0.0M
2022-06-16 2,569.00 2,599.00 2,426.50 2,426.50 0.0M
2022-06-15 2,609.00 2,609.00 2,540.00 2,554.20 0.0M
2022-06-14 2,600.10 2,600.10 2,530.45 2,569.75 0.0M
2022-06-13 2,650.00 2,663.45 2,555.00 2,593.20 0.0M
2022-06-10 2,744.00 2,744.00 2,655.00 2,676.55 0.0M
2022-06-09 2,733.00 2,759.95 2,710.00 2,759.95 0.0M
2022-06-08 2,721.90 2,768.00 2,700.00 2,721.00 0.0M
2022-06-07 2,665.00 2,819.90 2,665.00 2,721.90 0.0M
2022-06-06 2,800.00 2,800.00 2,735.00 2,781.40 0.0M
2022-06-03 2,939.80 2,939.90 2,802.05 2,810.60 0.0M
2022-06-02 2,755.05 2,900.00 2,755.05 2,877.95 0.0M
2022-06-01 2,738.00 2,920.00 2,738.00 2,814.65 0.0M
2022-05-31 2,820.00 2,850.00 2,633.00 2,844.80 0.0M
2022-05-30 2,717.20 2,780.00 2,630.00 2,716.65 0.0M
2022-05-27 2,798.00 2,798.00 2,635.00 2,717.20 0.0M
2022-05-26 2,749.90 2,750.00 2,572.60 2,692.35 0.0M
2022-05-25 2,810.00 2,889.90 2,700.00 2,708.00 0.0M
2022-05-24 3,050.00 3,050.00 2,838.35 2,839.95 0.0M
2022-05-23 3,290.00 3,290.00 2,987.70 2,987.70 0.0M
2022-05-20 3,098.95 3,258.45 3,098.95 3,144.90 0.0M
2022-05-19 3,050.10 3,089.75 3,001.00 3,040.45 0.0M
2022-05-18 3,098.50 3,120.05 3,085.00 3,105.20 0.0M
2022-05-17 2,998.95 3,090.00 2,990.45 3,076.85 0.0M
2022-05-16 2,872.80 3,005.15 2,860.10 2,957.85 0.0M
2022-05-13 2,781.40 2,909.95 2,779.10 2,856.20 0.0M
2022-05-12 2,820.00 2,820.00 2,701.40 2,725.10 0.0M
2022-05-11 3,010.85 3,013.95 2,810.00 2,880.50 0.0M
2022-05-10 3,100.50 3,121.15 2,950.05 2,975.75 0.0M
2022-05-09 3,150.10 3,174.35 3,071.10 3,086.80 0.0M
2022-05-06 3,230.00 3,230.00 3,146.10 3,191.75 0.0M
2022-05-05 3,299.00 3,343.50 3,238.90 3,255.30 0.0M
2022-05-04 3,360.00 3,426.60 3,215.05 3,265.25 0.0M
2022-05-02 3,391.75 3,439.95 3,351.45 3,360.80 0.0M
2022-04-29 3,398.35 3,524.25 3,358.15 3,392.55 0.0M
2022-04-28 3,550.00 3,572.35 3,359.55 3,392.75 0.0M
2022-04-27 3,584.25 3,672.45 3,532.25 3,546.35 0.0M
2022-04-26 3,450.00 3,640.00 3,410.05 3,603.85 0.0M
2022-04-25 3,360.00 3,461.05 3,284.50 3,417.55 0.0M
2022-04-22 3,181.20 3,375.00 3,160.10 3,335.30 0.0M
2022-04-21 3,160.00 3,208.40 3,139.10 3,167.60 0.0M
2022-04-20 3,143.90 3,181.55 3,076.50 3,119.90 0.0M
2022-04-19 3,160.00 3,281.20 3,075.05 3,141.80 0.0M
2022-04-18 3,145.00 3,244.00 3,113.20 3,122.15 0.0M
2022-04-13 3,320.10 3,366.00 3,239.05 3,254.25 0.0M
2022-04-12 3,349.90 3,374.00 3,227.40 3,285.30 0.0M
2022-04-11 3,121.85 3,340.00 3,121.85 3,308.80 0.0M
2022-04-08 3,060.00 3,140.00 3,043.75 3,093.25 0.0M
2022-04-07 3,100.10 3,176.20 3,014.30 3,027.85 0.0M
2022-04-06 3,029.85 3,154.95 3,020.00 3,101.55 0.0M
2022-04-05 3,064.00 3,120.00 3,029.45 3,060.70 0.0M
2022-04-04 3,124.00 3,180.00 3,043.80 3,051.60 0.0M
2022-04-01 2,848.50 3,094.90 2,848.50 3,069.35 0.0M
2022-03-31 2,799.00 2,925.00 2,799.00 2,849.65 0.0M
2022-03-30 2,851.05 2,902.30 2,765.15 2,772.60 0.0M
2022-03-29 2,748.55 2,851.00 2,720.00 2,822.65 0.0M
2022-03-28 2,734.60 2,760.95 2,651.00 2,720.25 0.0M
2022-03-25 2,740.00 2,821.00 2,726.85 2,730.45 0.0M
2022-03-24 2,727.05 2,798.00 2,699.65 2,721.15 0.0M
2022-03-23 2,749.00 2,805.95 2,703.85 2,718.90 0.0M
2022-03-22 2,778.50 2,778.50 2,720.05 2,730.05 0.0M
2022-03-21 2,802.70 2,830.75 2,743.75 2,762.55 0.0M
2022-03-17 2,813.00 2,876.95 2,755.00 2,785.10 0.0M
2022-03-16 2,798.00 2,897.35 2,759.45 2,793.80 0.0M
2022-03-15 2,898.90 2,899.55 2,715.20 2,760.85 0.0M
2022-03-14 2,894.95 2,984.90 2,831.00 2,847.80 0.0M
2022-03-11 2,718.35 2,969.35 2,718.35 2,888.50 0.0M
2022-03-10 2,775.00 2,816.45 2,701.95 2,728.35 0.0M
2022-03-09 2,448.75 2,872.00 2,448.75 2,765.75 0.0M
2022-03-08 2,468.45 2,510.75 2,384.00 2,433.80 0.0M
2022-03-07 2,450.15 2,466.95 2,390.00 2,449.55 0.0M
2022-03-04 2,550.10 2,567.95 2,484.00 2,489.40 0.0M
2022-03-03 2,538.95 2,630.70 2,530.90 2,577.10 0.0M
2022-03-02 2,433.40 2,572.85 2,433.40 2,507.70 0.0M
2022-02-28 2,400.10 2,463.80 2,355.00 2,448.80 0.0M
2022-02-25 2,349.00 2,425.50 2,349.00 2,417.50 0.0M
2022-02-24 2,450.10 2,462.30 2,280.00 2,305.95 0.0M
2022-02-23 2,532.00 2,619.10 2,495.30 2,519.40 0.0M
2022-02-22 2,500.10 2,572.50 2,413.00 2,532.00 0.0M
2022-02-21 2,595.60 2,669.95 2,527.95 2,549.80 0.0M
2022-02-18 2,676.30 2,693.00 2,604.95 2,629.45 0.0M
2022-02-17 2,698.40 2,724.00 2,669.60 2,676.75 0.0M
2022-02-16 2,719.05 2,749.00 2,662.80 2,674.25 0.0M
2022-02-15 2,721.00 2,767.10 2,624.40 2,685.60 0.0M
2022-02-14 2,810.00 2,845.00 2,673.20 2,711.50 0.0M
2022-02-11 2,701.65 2,949.90 2,700.00 2,854.10 0.0M
2022-02-10 2,948.70 2,950.00 2,864.05 2,881.45 0.0M
2022-02-09 2,899.00 2,980.00 2,850.10 2,919.90 0.0M
2022-02-08 2,922.40 2,925.45 2,805.00 2,866.35 0.0M
2022-02-07 2,998.25 3,027.55 2,872.00 2,905.65 0.0M
2022-02-04 2,926.90 3,081.10 2,924.05 2,989.15 0.0M
2022-02-03 2,816.20 2,990.00 2,816.20 2,902.45 0.0M
2022-02-02 2,849.00 2,890.00 2,815.00 2,824.80 0.0M
2022-02-01 2,899.00 2,910.00 2,762.65 2,838.80 0.0M
2022-01-31 2,846.70 2,984.00 2,739.05 2,870.35 0.0M
2022-01-28 2,749.00 2,925.00 2,745.00 2,829.50 0.0M
2022-01-27 2,750.00 2,808.45 2,595.65 2,714.25 0.0M
2022-01-25 2,750.00 2,819.75 2,680.00 2,746.10 0.0M
2022-01-24 2,946.50 2,946.50 2,656.50 2,720.95 0.0M
2022-01-21 2,955.00 3,047.00 2,859.65 2,881.65 0.0M
2022-01-20 3,048.00 3,126.15 2,975.00 3,012.70 0.0M
2022-01-19 2,851.00 3,040.00 2,851.00 3,010.70 0.0M
2022-01-18 2,921.00 3,000.00 2,850.25 2,873.40 0.0M
2022-01-17 2,899.00 2,950.85 2,864.45 2,913.15 0.0M
2022-01-14 2,748.00 3,004.00 2,689.05 2,870.25 0.0M
2022-01-13 2,668.70 2,757.25 2,668.70 2,700.85 0.0M
2022-01-12 2,739.00 2,798.05 2,685.00 2,692.30 0.0M
2022-01-11 2,843.85 2,843.85 2,730.00 2,738.05 0.0M
2022-01-10 2,867.70 2,900.55 2,808.35 2,832.60 0.0M
2022-01-07 2,747.50 2,920.00 2,747.50 2,831.85 0.0M
2022-01-06 2,748.75 2,820.00 2,710.05 2,737.70 0.0M
2022-01-05 2,868.00 2,922.00 2,744.15 2,767.70 0.0M
2022-01-04 2,380.80 2,837.80 2,380.80 2,837.80 0.0M
2022-01-03 2,299.10 2,387.00 2,297.35 2,364.85 0.0M