Orissa Minerals

ORIS
🏛️ india →
5,800.75
Last Update: 2025-10-06
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
2023-12-29 7,181.55 7,231.80 7,070.25 7,096.75 0.0M
2023-12-28 7,250.00 7,282.15 7,130.00 7,149.25 0.0M
2023-12-27 7,303.00 7,390.00 7,100.00 7,142.30 0.0M
2023-12-26 7,203.50 7,373.00 7,203.50 7,287.65 0.0M
2023-12-22 7,290.50 7,380.20 7,212.00 7,249.00 0.0M
2023-12-21 7,070.10 7,349.00 7,000.00 7,213.95 0.0M
2023-12-20 7,468.00 7,578.95 7,010.00 7,090.95 0.0M
2023-12-19 7,545.00 7,686.20 7,432.65 7,468.45 0.0M
2023-12-18 7,406.05 7,686.00 7,406.05 7,504.80 0.0M
2023-12-15 7,648.80 7,689.45 7,459.15 7,499.60 0.0M
2023-12-14 7,506.35 8,342.35 7,328.70 7,530.45 0.0M
2023-12-13 7,164.85 7,560.35 7,142.70 7,524.80 0.0M
2023-12-12 7,290.85 7,330.00 7,073.65 7,100.30 0.0M
2023-12-11 7,056.35 7,310.00 6,960.30 7,198.95 0.0M
2023-12-08 7,098.00 7,194.70 6,955.00 6,996.85 0.0M
2023-12-07 7,115.40 7,175.35 7,086.00 7,106.65 0.0M
2023-12-06 7,224.90 7,301.65 7,080.00 7,108.55 0.0M
2023-12-05 7,106.05 7,225.00 7,062.70 7,184.60 0.0M
2023-12-04 7,115.05 7,234.85 7,061.70 7,106.05 0.0M
2023-12-01 7,280.00 7,345.40 6,974.15 7,010.10 0.0M
2023-11-30 7,328.40 7,537.00 7,118.05 7,280.15 0.0M
2023-11-29 7,750.00 7,750.00 7,290.45 7,339.15 0.0M
2023-11-28 6,970.35 7,700.00 6,819.35 7,617.10 0.0M
2023-11-24 7,079.75 7,129.95 6,875.00 6,912.10 0.0M
2023-11-23 7,168.10 7,254.85 6,976.25 6,999.35 0.0M
2023-11-22 6,950.00 7,380.75 6,892.70 7,092.75 0.0M
2023-11-21 6,800.00 6,969.70 6,800.00 6,871.45 0.0M
2023-11-20 6,894.15 7,026.05 6,758.50 6,783.00 0.0M
2023-11-17 7,041.65 7,094.95 6,863.45 6,894.65 0.0M
2023-11-16 7,099.95 7,171.10 6,953.00 6,974.80 0.0M
2023-11-15 6,985.00 7,250.00 6,966.05 7,020.90 0.0M
2023-11-13 6,851.05 6,970.00 6,793.15 6,913.90 0.0M
2023-11-12 6,770.50 6,891.55 6,770.50 6,834.80 0.0M
2023-11-10 6,669.95 6,919.15 6,650.00 6,670.15 0.0M
2023-11-09 6,704.90 6,840.00 6,641.05 6,669.00 0.0M
2023-11-08 6,599.95 6,740.00 6,549.50 6,675.95 0.0M
2023-11-07 6,699.90 6,744.50 6,518.95 6,567.55 0.0M
2023-11-06 6,666.05 6,846.70 6,555.10 6,616.20 0.0M
2023-11-03 6,579.90 6,943.05 6,533.05 6,665.10 0.0M
2023-11-02 6,562.90 6,658.00 6,495.50 6,517.65 0.0M
2023-11-01 6,668.95 6,700.75 6,500.00 6,545.65 0.0M
2023-10-31 6,659.95 6,750.55 6,528.35 6,611.90 0.0M
2023-10-30 6,414.40 6,660.00 6,267.55 6,561.40 0.0M
2023-10-27 6,209.45 6,446.50 6,189.70 6,405.50 0.0M
2023-10-26 5,508.35 6,075.00 5,412.30 6,039.40 0.0M
2023-10-25 5,590.10 5,959.45 5,426.65 5,517.75 0.0M
2023-10-23 7,151.00 7,151.00 5,909.20 5,909.20 0.0M
2023-10-20 7,485.55 7,691.50 7,250.00 7,386.50 0.0M
2023-10-19 6,725.00 7,481.15 6,725.00 7,405.40 0.0M
2023-10-18 6,799.95 6,885.00 6,614.20 6,775.00 0.0M
2023-10-17 6,625.65 6,805.00 6,625.65 6,742.65 0.0M
2023-10-16 6,606.60 6,922.00 6,535.05 6,583.95 0.0M
2023-10-13 6,614.95 6,705.70 6,512.75 6,569.85 0.0M
2023-10-12 6,761.25 6,841.80 6,602.00 6,635.60 0.0M
2023-10-11 6,599.00 6,790.00 6,563.55 6,614.30 0.0M
2023-10-10 6,082.90 6,616.55 6,047.55 6,484.65 0.0M
2023-10-09 5,835.85 6,245.75 5,724.00 6,002.15 0.0M
2023-10-06 5,733.10 5,874.50 5,651.15 5,835.85 0.0M
2023-10-05 5,650.05 5,871.55 5,614.00 5,672.00 0.0M
2023-10-04 5,790.00 5,885.00 5,595.00 5,643.90 0.0M
2023-10-03 5,300.00 5,850.00 5,280.00 5,786.60 0.0M
2023-09-29 4,978.25 5,396.00 4,934.15 5,335.70 0.0M
2023-09-28 4,808.60 4,992.50 4,742.10 4,966.00 0.0M
2023-09-27 4,707.40 4,950.55 4,690.00 4,797.85 0.0M
2023-09-26 4,651.00 4,749.00 4,636.15 4,694.10 0.0M
2023-09-25 4,687.05 4,687.05 4,606.15 4,638.60 0.0M
2023-09-22 4,691.30 4,793.35 4,514.45 4,672.10 0.0M
2023-09-21 4,691.95 4,727.75 4,615.25 4,639.70 0.0M
2023-09-20 4,682.70 4,800.00 4,650.20 4,664.45 0.0M
2023-09-18 4,839.95 4,839.95 4,637.90 4,679.85 0.0M
2023-09-15 4,797.95 4,827.55 4,697.20 4,713.50 0.0M
2023-09-14 4,879.95 4,879.95 4,649.50 4,766.80 0.0M
2023-09-13 4,600.05 4,760.00 4,499.25 4,733.10 0.0M
2023-09-12 5,026.50 5,027.35 4,620.00 4,658.75 0.0M
2023-09-11 4,841.00 5,100.00 4,800.00 4,976.95 0.0M
2023-09-08 4,884.40 4,900.00 4,823.05 4,852.05 0.0M
2023-09-07 4,769.95 4,912.00 4,734.10 4,810.05 0.0M
2023-09-06 4,764.95 4,831.70 4,684.80 4,695.05 0.0M
2023-09-05 4,649.95 4,926.35 4,600.00 4,756.85 0.0M
2023-09-04 4,576.15 4,728.65 4,576.15 4,621.65 0.0M
2023-09-01 4,676.95 4,699.80 4,502.40 4,531.85 0.0M
2023-08-31 4,678.75 4,722.85 4,606.10 4,632.70 0.0M
2023-08-30 4,719.70 4,729.40 4,613.15 4,640.40 0.0M
2023-08-29 4,859.40 4,859.40 4,683.25 4,703.45 0.0M
2023-08-28 4,495.35 4,772.00 4,495.35 4,674.10 0.0M
2023-08-25 4,669.95 4,669.95 4,450.00 4,491.65 0.0M
2023-08-24 4,794.85 4,794.85 4,561.00 4,639.50 0.0M
2023-08-23 4,297.95 4,835.00 4,234.15 4,691.15 0.0M
2023-08-22 4,092.50 4,295.00 4,072.00 4,205.80 0.0M
2023-08-21 4,104.00 4,115.00 4,029.55 4,041.15 0.0M
2023-08-18 4,214.95 4,230.00 4,050.00 4,080.30 0.0M
2023-08-17 4,254.00 4,294.90 4,167.85 4,191.50 0.0M
2023-08-16 4,340.00 4,350.35 4,235.00 4,254.05 0.0M
2023-08-14 4,380.05 4,484.35 4,260.00 4,343.75 0.0M
2023-08-11 4,088.75 4,422.85 4,081.10 4,287.80 0.0M
2023-08-10 4,042.60 4,119.60 4,011.10 4,061.50 0.0M
2023-08-09 4,115.05 4,181.00 4,008.65 4,057.95 0.0M
2023-08-08 4,118.95 4,134.70 4,073.00 4,110.50 0.0M
2023-08-07 4,043.10 4,155.05 4,021.00 4,073.10 0.0M
2023-08-04 4,051.75 4,096.20 4,036.00 4,059.65 0.0M
2023-08-03 3,995.10 4,120.00 3,968.00 4,036.55 0.0M
2023-08-02 3,969.95 4,057.65 3,923.85 4,019.75 0.0M
2023-08-01 3,966.55 3,986.95 3,868.55 3,954.45 0.0M
2023-07-31 3,937.35 3,980.05 3,866.60 3,955.15 0.0M
2023-07-28 3,747.65 4,013.40 3,703.70 3,915.35 0.0M
2023-07-27 3,775.55 3,842.10 3,714.75 3,732.45 0.0M
2023-07-26 3,798.70 3,865.00 3,752.85 3,775.00 0.0M
2023-07-25 3,749.85 3,807.80 3,648.45 3,775.30 0.0M
2023-07-24 3,859.90 3,883.75 3,700.00 3,713.45 0.0M
2023-07-21 3,857.80 3,930.90 3,822.00 3,859.90 0.0M
2023-07-20 3,849.10 4,009.45 3,800.00 3,860.90 0.0M
2023-07-19 3,929.95 4,041.65 3,823.75 3,838.90 0.0M
2023-07-18 4,273.95 4,292.80 3,851.25 3,897.80 0.0M
2023-07-17 4,399.00 4,423.90 4,220.00 4,254.55 0.0M
2023-07-14 4,098.00 4,605.00 4,098.00 4,353.90 0.0M
2023-07-13 4,173.65 4,253.15 3,933.45 4,036.85 0.0M
2023-07-12 4,163.65 4,225.00 4,075.00 4,160.50 0.0M
2023-07-11 3,996.95 4,185.15 3,946.15 4,136.60 0.0M
2023-07-10 3,640.30 4,015.35 3,450.00 3,931.55 0.0M
2023-07-07 3,789.50 3,790.00 3,610.00 3,661.45 0.0M
2023-07-06 3,819.95 3,821.00 3,727.40 3,806.70 0.0M
2023-07-05 3,823.00 3,863.00 3,773.95 3,820.50 0.0M
2023-07-04 3,693.50 3,845.00 3,693.50 3,781.55 0.0M
2023-07-03 3,398.00 3,670.00 3,375.75 3,640.75 0.0M
2023-06-30 3,501.00 3,615.00 3,342.50 3,398.00 0.0M
2023-06-28 3,474.45 3,577.90 3,428.80 3,463.60 0.0M
2023-06-27 3,425.35 3,530.00 3,389.25 3,407.30 0.0M
2023-06-26 3,303.00 3,549.90 3,231.25 3,391.85 0.0M
2023-06-23 3,113.90 3,378.90 2,980.00 3,303.00 0.0M
2023-06-22 3,390.00 3,428.20 3,005.00 3,075.60 0.0M
2023-06-21 2,735.00 3,288.15 2,735.00 3,288.15 0.0M
2023-06-20 2,775.00 2,800.00 2,731.45 2,740.15 0.0M
2023-06-19 2,888.00 2,888.00 2,750.00 2,770.85 0.0M
2023-06-16 2,820.90 2,890.60 2,796.00 2,857.25 0.0M
2023-06-15 2,820.05 2,837.50 2,765.00 2,812.90 0.0M
2023-06-14 2,838.00 2,890.00 2,808.05 2,819.60 0.0M
2023-06-13 2,759.70 2,892.00 2,755.20 2,800.90 0.0M
2023-06-12 2,749.05 2,766.90 2,708.20 2,718.10 0.0M
2023-06-09 2,748.70 2,763.95 2,700.65 2,749.00 0.0M
2023-06-08 2,849.95 2,849.95 2,732.00 2,738.40 0.0M
2023-06-07 2,727.85 2,875.00 2,690.50 2,747.45 0.0M
2023-06-06 2,683.55 2,777.00 2,683.35 2,694.20 0.0M
2023-06-05 2,685.00 2,709.85 2,675.10 2,675.10 0.0M
2023-06-02 2,691.05 2,703.40 2,675.10 2,679.45 0.0M
2023-06-01 2,675.35 2,698.90 2,657.60 2,669.40 0.0M
2023-05-31 2,674.00 2,688.00 2,650.00 2,654.00 0.0M
2023-05-30 2,849.95 2,870.00 2,650.00 2,655.10 0.0M
2023-05-29 2,698.75 2,711.00 2,684.60 2,711.00 0.0M
2023-05-26 2,700.00 2,716.70 2,670.00 2,682.45 0.0M
2023-05-25 2,677.55 2,696.00 2,677.55 2,680.05 0.0M
2023-05-24 2,707.60 2,768.90 2,668.95 2,673.75 0.0M
2023-05-23 2,788.25 2,788.25 2,695.15 2,717.85 0.0M
2023-05-22 2,607.35 2,849.65 2,607.35 2,778.70 0.0M
2023-05-19 2,610.55 2,643.00 2,605.00 2,608.95 0.0M
2023-05-18 2,632.00 2,675.00 2,611.00 2,622.20 0.0M
2023-05-17 2,673.55 2,743.00 2,605.00 2,630.35 0.0M
2023-05-16 2,626.15 2,690.25 2,583.70 2,654.70 0.0M
2023-05-15 2,620.00 2,649.70 2,601.00 2,618.10 0.0M
2023-05-12 2,665.15 2,678.50 2,638.00 2,639.05 0.0M
2023-05-11 2,718.60 2,774.00 2,660.00 2,662.50 0.0M
2023-05-10 2,763.25 2,782.55 2,691.90 2,705.40 0.0M
2023-05-09 2,759.60 2,773.35 2,730.00 2,739.00 0.0M
2023-05-08 2,746.20 2,777.70 2,714.45 2,746.80 0.0M
2023-05-05 2,782.50 2,782.50 2,716.15 2,739.00 0.0M
2023-05-04 2,787.00 2,842.00 2,758.90 2,759.10 0.0M
2023-05-03 2,765.00 2,819.45 2,751.00 2,764.75 0.0M
2023-05-02 2,770.10 2,834.40 2,758.00 2,759.45 0.0M
2023-04-28 2,774.80 2,872.00 2,750.05 2,782.45 0.0M
2023-04-27 2,831.15 2,831.15 2,755.80 2,765.30 0.0M
2023-04-26 2,685.05 2,967.95 2,626.30 2,808.75 0.0M
2023-04-25 2,652.85 2,662.65 2,630.00 2,644.85 0.0M
2023-04-24 2,666.45 2,692.00 2,635.00 2,657.55 0.0M
2023-04-21 2,728.05 2,745.00 2,650.00 2,676.05 0.0M
2023-04-20 2,756.00 2,759.00 2,703.00 2,729.00 0.0M
2023-04-19 2,743.85 2,755.00 2,724.00 2,740.20 0.0M
2023-04-18 2,800.05 2,809.75 2,720.00 2,733.00 0.0M
2023-04-17 2,773.80 2,860.10 2,750.05 2,793.35 0.0M
2023-04-13 2,644.00 2,806.20 2,635.15 2,781.60 0.0M
2023-04-12 2,702.15 2,704.35 2,601.00 2,621.05 0.0M
2023-04-11 2,525.00 2,725.00 2,524.85 2,685.80 0.0M
2023-04-10 2,497.60 2,497.60 2,474.30 2,476.65 0.0M
2023-04-06 2,510.00 2,513.35 2,476.10 2,485.95 0.0M
2023-04-05 2,460.00 2,532.80 2,460.00 2,517.35 0.0M
2023-04-03 2,552.00 2,552.00 2,407.10 2,451.30 0.0M
2023-03-31 2,401.45 2,474.75 2,352.00 2,376.00 0.0M
2023-03-29 2,321.15 2,400.00 2,307.00 2,367.90 0.0M
2023-03-28 2,388.65 2,388.65 2,295.00 2,302.10 0.0M
2023-03-27 2,455.35 2,466.90 2,340.00 2,370.85 0.0M
2023-03-24 2,575.55 2,581.95 2,417.05 2,481.10 0.0M
2023-03-23 2,745.00 2,745.00 2,534.00 2,553.95 0.0M
2023-03-22 2,608.30 2,625.00 2,531.00 2,553.55 0.0M
2023-03-21 2,586.85 2,612.05 2,565.70 2,589.75 0.0M
2023-03-20 2,584.70 2,591.40 2,540.00 2,568.50 0.0M
2023-03-17 2,640.15 2,640.15 2,589.95 2,618.70 0.0M
2023-03-16 2,621.35 2,643.00 2,600.10 2,612.90 0.0M
2023-03-15 2,712.25 2,726.10 2,650.00 2,650.00 0.0M
2023-03-14 2,681.00 2,775.00 2,650.00 2,664.20 0.0M
2023-03-13 2,800.00 2,800.00 2,639.75 2,662.45 0.0M
2023-03-10 2,561.20 2,701.90 2,559.10 2,686.05 0.0M
2023-03-09 2,617.65 2,624.85 2,568.00 2,576.05 0.0M
2023-03-08 2,583.00 2,650.00 2,565.00 2,613.75 0.0M
2023-03-06 2,600.00 2,713.15 2,555.20 2,578.95 0.0M
2023-03-03 2,508.40 2,675.10 2,508.40 2,634.10 0.0M
2023-03-02 2,514.20 2,528.50 2,483.40 2,491.20 0.0M
2023-03-01 2,500.00 2,511.70 2,445.00 2,481.80 0.0M
2023-02-28 2,477.70 2,512.00 2,451.30 2,489.30 0.0M
2023-02-27 2,504.10 2,525.85 2,472.10 2,478.05 0.0M
2023-02-24 2,535.90 2,551.25 2,507.00 2,519.00 0.0M
2023-02-23 2,539.40 2,545.05 2,504.05 2,514.50 0.0M
2023-02-22 2,597.60 2,609.95 2,549.00 2,552.05 0.0M
2023-02-21 2,659.60 2,662.25 2,599.00 2,600.10 0.0M
2023-02-20 2,575.00 2,665.30 2,548.75 2,635.10 0.0M
2023-02-17 2,577.00 2,596.10 2,560.05 2,569.95 0.0M
2023-02-16 2,582.00 2,623.20 2,560.10 2,566.75 0.0M
2023-02-15 2,584.10 2,584.10 2,544.10 2,560.35 0.0M
2023-02-14 2,601.40 2,625.95 2,560.00 2,567.55 0.0M
2023-02-13 2,739.95 2,739.95 2,614.20 2,619.50 0.0M
2023-02-10 2,680.00 2,725.90 2,680.00 2,696.80 0.0M
2023-02-09 2,602.50 2,710.00 2,601.00 2,673.75 0.0M
2023-02-08 2,693.60 2,727.90 2,688.00 2,688.05 0.0M
2023-02-07 2,699.00 2,720.60 2,627.05 2,673.70 0.0M
2023-02-06 2,743.30 2,768.75 2,677.05 2,687.65 0.0M
2023-02-03 2,783.65 2,810.75 2,681.00 2,734.25 0.0M
2023-02-02 2,787.75 2,925.00 2,750.00 2,765.40 0.0M
2023-02-01 2,888.85 2,915.00 2,782.40 2,824.10 0.0M
2023-01-31 2,862.55 2,902.00 2,824.75 2,874.40 0.0M
2023-01-30 2,865.45 2,940.00 2,817.55 2,837.85 0.0M
2023-01-27 3,016.00 3,017.55 2,878.20 2,893.60 0.0M
2023-01-25 3,074.85 3,093.70 3,015.65 3,029.65 0.0M
2023-01-24 3,168.40 3,181.90 3,075.00 3,083.25 0.0M
2023-01-23 3,224.70 3,233.00 3,125.00 3,137.05 0.0M
2023-01-20 3,209.50 3,277.25 3,173.60 3,191.60 0.0M
2023-01-19 3,200.00 3,291.15 3,115.30 3,199.10 0.0M
2023-01-18 3,077.35 3,175.00 3,060.05 3,146.55 0.0M
2023-01-17 3,157.85 3,160.05 3,031.00 3,040.10 0.0M
2023-01-16 3,066.00 3,166.35 3,066.00 3,157.85 0.0M
2023-01-13 2,880.70 3,015.60 2,880.70 3,015.60 0.0M
2023-01-12 2,889.80 2,894.00 2,857.90 2,872.00 0.0M
2023-01-11 2,873.40 2,910.00 2,864.85 2,888.70 0.0M
2023-01-10 2,889.30 2,982.25 2,850.00 2,886.30 0.0M
2023-01-09 2,880.00 2,922.60 2,850.00 2,866.65 0.0M
2023-01-06 2,858.90 2,890.00 2,800.00 2,859.20 0.0M
2023-01-05 2,878.95 2,897.00 2,850.30 2,855.75 0.0M
2023-01-04 2,952.00 2,976.55 2,877.50 2,891.25 0.0M
2023-01-03 2,965.50 2,987.00 2,923.90 2,949.05 0.0M
2023-01-02 2,920.30 2,989.00 2,910.00 2,976.90 0.0M