The Orissa Minerals Development Company Limited (590086.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 6,000.40 | 6,090.00 | 5,842.00 | 5,911.40 | 5,911.40 | 2,052 |
| 21 May 2024 | 5,997.90 | 6,080.00 | 5,833.15 | 5,871.95 | 5,871.95 | 5,413 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 6,487.35 | 6,735.00 | 6,400.00 | 6,535.55 | 6,535.55 | 1,511 |
| 16 May 2024 | 6,487.35 | 6,487.35 | 6,301.55 | 6,341.05 | 6,341.05 | 433 |
| 15 May 2024 | 6,323.00 | 6,495.80 | 6,317.00 | 6,358.15 | 6,358.15 | 787 |
| 14 May 2024 | 6,371.85 | 6,427.15 | 6,275.85 | 6,317.40 | 6,317.40 | 787 |
| 13 May 2024 | 6,347.95 | 6,388.90 | 6,162.00 | 6,315.00 | 6,315.00 | 1,725 |
| 10 May 2024 | 6,244.55 | 6,372.00 | 6,084.00 | 6,348.85 | 6,348.85 | 1,330 |
| 09 May 2024 | 6,495.40 | 6,511.30 | 6,104.80 | 6,143.75 | 6,143.75 | 1,873 |
| 08 May 2024 | 6,553.45 | 6,636.00 | 6,477.80 | 6,495.35 | 6,495.35 | 1,134 |
| 07 May 2024 | 6,605.65 | 6,771.00 | 6,449.50 | 6,525.25 | 6,525.25 | 2,809 |
| 06 May 2024 | 6,880.15 | 6,880.15 | 6,723.30 | 6,740.45 | 6,740.45 | 1,206 |
| 03 May 2024 | 6,840.75 | 6,924.95 | 6,775.00 | 6,866.85 | 6,866.85 | 1,294 |
| 02 May 2024 | 6,960.00 | 6,999.00 | 6,792.15 | 6,814.55 | 6,814.55 | 1,293 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6,670.05 | 7,175.00 | 6,670.00 | 6,896.80 | 6,896.80 | 2,998 |
| 29 Apr 2024 | 6,705.10 | 6,735.00 | 6,589.00 | 6,623.60 | 6,623.60 | 980 |
| 26 Apr 2024 | 6,779.25 | 6,953.25 | 6,670.10 | 6,698.55 | 6,698.55 | 4,736 |
| 25 Apr 2024 | 6,844.90 | 6,882.45 | 6,711.25 | 6,728.55 | 6,728.55 | 1,233 |
| 24 Apr 2024 | 6,705.00 | 6,970.00 | 6,705.00 | 6,792.25 | 6,792.25 | 2,558 |
| 23 Apr 2024 | 6,660.40 | 6,797.10 | 6,660.40 | 6,699.30 | 6,699.30 | 2,097 |
| 22 Apr 2024 | 6,649.50 | 6,755.00 | 6,619.95 | 6,669.70 | 6,669.70 | 1,800 |
| 19 Apr 2024 | 6,521.15 | 6,734.95 | 6,493.00 | 6,614.40 | 6,614.40 | 1,386 |
| 18 Apr 2024 | 6,600.00 | 6,849.55 | 6,558.70 | 6,623.25 | 6,623.25 | 2,902 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6,536.50 | 6,673.00 | 6,457.20 | 6,531.60 | 6,531.60 | 1,325 |
| 15 Apr 2024 | 6,405.05 | 6,700.00 | 6,405.00 | 6,537.40 | 6,537.40 | 2,383 |
| 12 Apr 2024 | 7,056.05 | 7,056.05 | 6,733.65 | 6,767.90 | 6,767.90 | 2,477 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7,039.95 | 7,230.55 | 6,917.00 | 7,056.05 | 7,056.05 | 6,577 |
| 09 Apr 2024 | 6,252.20 | 7,083.95 | 6,234.60 | 6,968.35 | 6,968.35 | 8,418 |
| 08 Apr 2024 | 6,490.95 | 6,490.95 | 6,213.50 | 6,271.35 | 6,271.35 | 1,216 |
| 05 Apr 2024 | 6,295.00 | 6,307.30 | 6,227.55 | 6,278.00 | 6,278.00 | 415 |
| 04 Apr 2024 | 6,400.00 | 6,480.00 | 6,285.00 | 6,321.65 | 6,321.65 | 1,244 |
| 03 Apr 2024 | 6,105.25 | 6,506.15 | 6,105.25 | 6,373.65 | 6,373.65 | 1,503 |
| 02 Apr 2024 | 6,134.95 | 6,200.00 | 6,090.70 | 6,126.65 | 6,126.65 | 542 |
| 01 Apr 2024 | 5,925.15 | 6,144.70 | 5,906.10 | 6,121.60 | 6,121.60 | 1,865 |
| 28 Mar 2024 | 6,053.15 | 6,064.65 | 5,900.00 | 5,913.30 | 5,913.30 | 822 |
| 27 Mar 2024 | 5,898.00 | 6,069.95 | 5,830.05 | 6,018.55 | 6,018.55 | 1,743 |
| 26 Mar 2024 | 5,970.00 | 6,005.20 | 5,746.80 | 5,806.05 | 5,806.05 | 1,383 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5,915.20 | 6,030.85 | 5,899.45 | 5,948.50 | 5,948.50 | 893 |
| 21 Mar 2024 | 5,841.50 | 5,950.00 | 5,838.40 | 5,875.25 | 5,875.25 | 1,049 |
| 20 Mar 2024 | 5,830.90 | 5,852.20 | 5,706.10 | 5,768.70 | 5,768.70 | 580 |
| 19 Mar 2024 | 6,030.80 | 6,049.95 | 5,756.50 | 5,774.05 | 5,774.05 | 1,467 |
| 18 Mar 2024 | 5,850.45 | 6,058.40 | 5,826.10 | 5,966.35 | 5,966.35 | 1,854 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5,701.75 | 5,972.65 | 5,701.75 | 5,879.75 | 5,879.75 | 1,675 |
| 13 Mar 2024 | 6,274.95 | 6,274.95 | 5,570.00 | 5,693.40 | 5,693.40 | 2,510 |
| 12 Mar 2024 | 6,435.15 | 6,444.70 | 6,069.60 | 6,130.90 | 6,130.90 | 2,011 |
| 11 Mar 2024 | 6,555.95 | 6,577.35 | 6,328.05 | 6,386.25 | 6,386.25 | 424 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 6,612.85 | 6,615.60 | 6,524.35 | 6,545.95 | 6,545.95 | 596 |
| 06 Mar 2024 | 6,737.40 | 6,737.40 | 6,538.00 | 6,555.25 | 6,555.25 | 1,008 |
| 05 Mar 2024 | 6,719.85 | 6,744.95 | 6,643.90 | 6,674.20 | 6,674.20 | 358 |
| 04 Mar 2024 | 6,625.95 | 6,850.00 | 6,625.95 | 6,681.30 | 6,681.30 | 975 |
| 01 Mar 2024 | 6,815.00 | 6,868.65 | 6,701.60 | 6,718.10 | 6,718.10 | 381 |
| 29 Feb 2024 | 6,526.00 | 6,833.25 | 6,435.45 | 6,780.15 | 6,780.15 | 2,273 |
| 28 Feb 2024 | 6,749.90 | 6,755.60 | 6,492.45 | 6,526.85 | 6,526.85 | 816 |
| 27 Feb 2024 | 6,750.55 | 6,930.50 | 6,669.95 | 6,699.35 | 6,699.35 | 1,999 |
| 26 Feb 2024 | 6,747.60 | 6,840.00 | 6,675.00 | 6,742.20 | 6,742.20 | 1,205 |
| 23 Feb 2024 | 6,807.40 | 6,846.55 | 6,725.00 | 6,758.70 | 6,758.70 | 512 |
| 22 Feb 2024 | 6,774.85 | 6,824.25 | 6,689.00 | 6,763.65 | 6,763.65 | 670 |
| 21 Feb 2024 | 6,799.40 | 6,846.00 | 6,720.00 | 6,754.05 | 6,754.05 | 479 |
| 20 Feb 2024 | 6,849.90 | 6,914.00 | 6,740.40 | 6,795.15 | 6,795.15 | 1,475 |
| 16 Feb 2024 | 6,979.00 | 7,034.00 | 6,810.00 | 6,816.85 | 6,816.85 | 1,318 |
| 15 Feb 2024 | 6,991.95 | 7,050.00 | 6,920.10 | 6,963.45 | 6,963.45 | 1,309 |
| 14 Feb 2024 | 6,649.00 | 6,940.00 | 6,648.95 | 6,884.00 | 6,884.00 | 1,884 |
| 13 Feb 2024 | 6,615.60 | 6,945.05 | 6,433.00 | 6,694.05 | 6,694.05 | 4,777 |
| 12 Feb 2024 | 7,026.85 | 7,026.85 | 6,450.00 | 6,493.15 | 6,493.15 | 2,351 |
| 09 Feb 2024 | 7,046.20 | 7,046.20 | 6,781.90 | 6,940.00 | 6,940.00 | 2,765 |
| 08 Feb 2024 | 7,200.00 | 7,200.00 | 7,001.00 | 7,026.85 | 7,026.85 | 1,930 |
| 07 Feb 2024 | 7,144.95 | 7,377.75 | 7,086.60 | 7,174.65 | 7,174.65 | 2,211 |
| 06 Feb 2024 | 7,187.55 | 7,187.55 | 7,012.25 | 7,076.40 | 7,076.40 | 860 |
| 05 Feb 2024 | 7,124.50 | 7,325.00 | 7,040.00 | 7,065.45 | 7,065.45 | 2,898 |
| 02 Feb 2024 | 7,300.00 | 7,327.05 | 7,099.45 | 7,122.75 | 7,122.75 | 1,781 |
| 01 Feb 2024 | 7,453.35 | 7,523.85 | 7,180.00 | 7,265.50 | 7,265.50 | 2,045 |
| 31 Jan 2024 | 7,250.00 | 7,596.10 | 7,213.05 | 7,423.55 | 7,423.55 | 8,413 |
| 30 Jan 2024 | 6,699.00 | 7,298.40 | 6,666.05 | 7,216.25 | 7,216.25 | 5,587 |
| 29 Jan 2024 | 6,500.00 | 6,712.75 | 6,434.45 | 6,639.00 | 6,639.00 | 2,570 |
| 26 Jan 2024 | 6,426.20 | 6,426.20 | 6,426.20 | 6,426.20 | 6,426.20 | - |
| 25 Jan 2024 | 6,690.40 | 6,719.00 | 6,408.00 | 6,426.20 | 6,426.20 | 1,266 |
| 24 Jan 2024 | 6,612.05 | 6,730.10 | 6,561.15 | 6,642.85 | 6,642.85 | 1,975 |
| 23 Jan 2024 | 7,008.95 | 7,028.00 | 6,570.00 | 6,617.85 | 6,617.85 | 2,363 |
| 22 Jan 2024 | 6,825.25 | 6,825.25 | 6,825.25 | 6,825.25 | 6,825.25 | - |
| 19 Jan 2024 | 6,856.85 | 6,999.00 | 6,786.60 | 6,825.25 | 6,825.25 | 2,688 |
| 18 Jan 2024 | 6,820.10 | 6,980.00 | 6,600.00 | 6,788.00 | 6,788.00 | 2,713 |
| 17 Jan 2024 | 6,900.00 | 7,045.00 | 6,751.60 | 6,813.25 | 6,813.25 | 1,423 |
| 16 Jan 2024 | 7,008.95 | 7,279.85 | 6,942.45 | 6,965.60 | 6,965.60 | 1,937 |
| 12 Jan 2024 | 7,148.40 | 7,199.65 | 7,077.70 | 7,124.15 | 7,124.15 | 2,594 |
| 11 Jan 2024 | 7,247.20 | 7,264.30 | 7,111.00 | 7,128.90 | 7,128.90 | 1,340 |
| 10 Jan 2024 | 7,177.30 | 7,292.35 | 7,143.00 | 7,217.50 | 7,217.50 | 2,132 |
| 09 Jan 2024 | 7,303.40 | 7,383.90 | 7,146.95 | 7,193.25 | 7,193.25 | 2,348 |
| 08 Jan 2024 | 7,260.65 | 7,430.35 | 7,215.95 | 7,260.35 | 7,260.35 | 3,162 |
| 05 Jan 2024 | 7,297.15 | 7,371.45 | 7,155.00 | 7,218.20 | 7,218.20 | 2,010 |
| 04 Jan 2024 | 7,307.45 | 7,354.70 | 7,222.00 | 7,243.85 | 7,243.85 | 1,978 |
| 03 Jan 2024 | 7,306.35 | 7,428.35 | 7,209.05 | 7,300.90 | 7,300.90 | 2,416 |
| 02 Jan 2024 | 7,332.05 | 7,390.00 | 7,168.60 | 7,315.60 | 7,315.60 | 2,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.