Australia markets open in 17 minutes

The Orissa Minerals Development Company Limited (590086.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 20246,244.556,372.006,084.006,348.856,348.851,330
09 May 20246,495.406,511.306,104.806,143.756,143.751,873
08 May 20246,553.456,636.006,477.806,495.356,495.351,134
07 May 20246,605.656,771.006,449.506,525.256,525.252,809
06 May 20246,880.156,880.156,723.306,740.456,740.451,206
03 May 20246,840.756,924.956,775.006,866.856,866.851,294
02 May 20246,960.006,999.006,792.156,814.556,814.551,293
01 May 2024------
30 Apr 20246,670.057,175.006,670.006,896.806,896.802,998
29 Apr 20246,705.106,735.006,589.006,623.606,623.60980
26 Apr 20246,779.256,953.256,670.106,698.556,698.554,736
25 Apr 20246,844.906,882.456,711.256,728.556,728.551,233
24 Apr 20246,705.006,970.006,705.006,792.256,792.252,558
23 Apr 20246,660.406,797.106,660.406,699.306,699.302,097
22 Apr 20246,649.506,755.006,619.956,669.706,669.701,800
19 Apr 20246,521.156,734.956,493.006,614.406,614.401,386
18 Apr 20246,600.006,849.556,558.706,623.256,623.252,902
17 Apr 2024------
16 Apr 20246,536.506,673.006,457.206,531.606,531.601,325
15 Apr 20246,405.056,700.006,405.006,537.406,537.402,383
12 Apr 20247,056.057,056.056,733.656,767.906,767.902,477
11 Apr 2024------
10 Apr 20247,039.957,230.556,917.007,056.057,056.056,577
09 Apr 20246,252.207,083.956,234.606,968.356,968.358,418
08 Apr 20246,490.956,490.956,213.506,271.356,271.351,216
05 Apr 20246,295.006,307.306,227.556,278.006,278.00415
04 Apr 20246,400.006,480.006,285.006,321.656,321.651,244
03 Apr 20246,105.256,506.156,105.256,373.656,373.651,503
02 Apr 20246,134.956,200.006,090.706,126.656,126.65542
01 Apr 20245,925.156,144.705,906.106,121.606,121.601,865
28 Mar 20246,053.156,064.655,900.005,913.305,913.30822
27 Mar 20245,898.006,069.955,830.056,018.556,018.551,743
26 Mar 20245,970.006,005.205,746.805,806.055,806.051,383
25 Mar 2024------
22 Mar 20245,915.206,030.855,899.455,948.505,948.50893
21 Mar 20245,841.505,950.005,838.405,875.255,875.251,049
20 Mar 20245,830.905,852.205,706.105,768.705,768.70580
19 Mar 20246,030.806,049.955,756.505,774.055,774.051,467
18 Mar 20245,850.456,058.405,826.105,966.355,966.351,854
15 Mar 2024------
14 Mar 20245,701.755,972.655,701.755,879.755,879.751,675
13 Mar 20246,274.956,274.955,570.005,693.405,693.402,510
12 Mar 20246,435.156,444.706,069.606,130.906,130.902,011
11 Mar 20246,555.956,577.356,328.056,386.256,386.25424
08 Mar 2024------
07 Mar 20246,612.856,615.606,524.356,545.956,545.95596
06 Mar 20246,737.406,737.406,538.006,555.256,555.251,008
05 Mar 20246,719.856,744.956,643.906,674.206,674.20358
04 Mar 20246,625.956,850.006,625.956,681.306,681.30975
01 Mar 20246,815.006,868.656,701.606,718.106,718.10381
29 Feb 20246,526.006,833.256,435.456,780.156,780.152,273
28 Feb 20246,749.906,755.606,492.456,526.856,526.85816
27 Feb 20246,750.556,930.506,669.956,699.356,699.351,999
26 Feb 20246,747.606,840.006,675.006,742.206,742.201,205
23 Feb 20246,807.406,846.556,725.006,758.706,758.70512
22 Feb 20246,774.856,824.256,689.006,763.656,763.65670
21 Feb 20246,799.406,846.006,720.006,754.056,754.05479
20 Feb 20246,849.906,914.006,740.406,795.156,795.151,475
16 Feb 20246,979.007,034.006,810.006,816.856,816.851,318
15 Feb 20246,991.957,050.006,920.106,963.456,963.451,309
14 Feb 20246,649.006,940.006,648.956,884.006,884.001,884
13 Feb 20246,615.606,945.056,433.006,694.056,694.054,777
12 Feb 20247,026.857,026.856,450.006,493.156,493.152,351
09 Feb 20247,046.207,046.206,781.906,940.006,940.002,765
08 Feb 20247,200.007,200.007,001.007,026.857,026.851,930
07 Feb 20247,144.957,377.757,086.607,174.657,174.652,211
06 Feb 20247,187.557,187.557,012.257,076.407,076.40860
05 Feb 20247,124.507,325.007,040.007,065.457,065.452,898
02 Feb 20247,300.007,327.057,099.457,122.757,122.751,781
01 Feb 20247,453.357,523.857,180.007,265.507,265.502,045
31 Jan 20247,250.007,596.107,213.057,423.557,423.558,413
30 Jan 20246,699.007,298.406,666.057,216.257,216.255,587
29 Jan 20246,500.006,712.756,434.456,639.006,639.002,570
26 Jan 20246,426.206,426.206,426.206,426.206,426.20-
25 Jan 20246,690.406,719.006,408.006,426.206,426.201,266
24 Jan 20246,612.056,730.106,561.156,642.856,642.851,975
23 Jan 20247,008.957,028.006,570.006,617.856,617.852,363
22 Jan 20246,825.256,825.256,825.256,825.256,825.25-
19 Jan 20246,856.856,999.006,786.606,825.256,825.252,688
18 Jan 20246,820.106,980.006,600.006,788.006,788.002,713
17 Jan 20246,900.007,045.006,751.606,813.256,813.251,423
16 Jan 20247,008.957,279.856,942.456,965.606,965.601,937
12 Jan 20247,148.407,199.657,077.707,124.157,124.152,594
11 Jan 20247,247.207,264.307,111.007,128.907,128.901,340
10 Jan 20247,177.307,292.357,143.007,217.507,217.502,132
09 Jan 20247,303.407,383.907,146.957,193.257,193.252,348
08 Jan 20247,260.657,430.357,215.957,260.357,260.353,162
05 Jan 20247,297.157,371.457,155.007,218.207,218.202,010
04 Jan 20247,307.457,354.707,222.007,243.857,243.851,978
03 Jan 20247,306.357,428.357,209.057,300.907,300.902,416
02 Jan 20247,332.057,390.007,168.607,315.607,315.602,090
29 Dec 20237,181.557,231.807,070.257,096.757,096.752,508
28 Dec 20237,250.007,282.157,130.007,149.257,149.252,188
27 Dec 20237,303.007,390.007,100.007,142.307,142.304,718
26 Dec 20237,203.507,373.007,203.507,287.657,287.651,979
22 Dec 20237,290.507,380.207,212.007,249.007,249.001,810
21 Dec 20237,070.107,349.007,000.007,213.957,213.951,615
20 Dec 20237,468.007,578.957,010.007,090.957,090.955,724
19 Dec 20237,545.007,686.207,432.657,468.457,468.452,891
18 Dec 20237,406.057,686.007,406.057,504.807,504.803,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...