Odyssey Technologies Limited (BOM:530175)
India · Delayed Price · Currency is INR 81.73
-2.26 (-2.69%)
At close: Oct 16, 2025
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 83.80 | 83.80 | 80.00 | 80.76 | 80.76 | 0.56% | 3,866 |
| Oct 17, 2025 | 83.90 | 83.90 | 79.05 | 80.31 | 80.31 | -1.74% | 3,011 |
| Oct 16, 2025 | 83.58 | 83.58 | 80.00 | 81.73 | 81.73 | -2.69% | 1,929 |
| Oct 15, 2025 | 85.00 | 85.00 | 80.46 | 83.99 | 83.99 | 0.16% | 1,577 |
| Oct 14, 2025 | 83.49 | 84.99 | 79.00 | 83.86 | 83.86 | 4.15% | 4,052 |
| Oct 13, 2025 | 85.00 | 85.00 | 79.60 | 80.52 | 80.52 | -2.20% | 2,686 |
| Oct 10, 2025 | 79.50 | 83.84 | 79.50 | 82.33 | 82.33 | 1.74% | 6,010 |
| Oct 9, 2025 | 79.99 | 83.00 | 77.90 | 80.92 | 80.92 | 1.99% | 4,509 |
| Oct 8, 2025 | 78.80 | 82.00 | 78.10 | 79.34 | 79.34 | 0.38% | 2,648 |
| Oct 7, 2025 | 82.62 | 82.79 | 78.60 | 79.04 | 79.04 | -2.42% | 3,570 |
| Oct 6, 2025 | 81.48 | 83.75 | 79.01 | 81.00 | 81.00 | -0.59% | 4,847 |
| Oct 3, 2025 | 80.00 | 82.85 | 79.99 | 81.48 | 81.48 | 4.81% | 9,294 |
| Oct 1, 2025 | 78.80 | 79.60 | 77.01 | 77.74 | 77.74 | 0.83% | 3,401 |
| Sep 30, 2025 | 78.40 | 79.75 | 76.10 | 77.10 | 77.10 | 2.01% | 4,855 |
| Sep 29, 2025 | 78.22 | 79.98 | 75.06 | 75.58 | 75.58 | -3.38% | 17,518 |
| Sep 26, 2025 | 81.75 | 81.75 | 77.27 | 78.22 | 78.22 | -3.12% | 1,064 |
| Sep 25, 2025 | 77.39 | 82.00 | 77.00 | 80.74 | 80.74 | 4.84% | 5,547 |
| Sep 24, 2025 | 79.69 | 79.69 | 77.00 | 77.01 | 77.01 | -0.06% | 10,784 |
| Sep 23, 2025 | 77.69 | 79.94 | 76.50 | 77.06 | 77.06 | -0.81% | 4,711 |
| Sep 22, 2025 | 78.50 | 82.90 | 77.10 | 77.69 | 77.69 | -2.86% | 7,185 |
| Sep 19, 2025 | 81.15 | 81.15 | 78.50 | 79.98 | 79.98 | -1.44% | 1,412 |
| Sep 18, 2025 | 80.00 | 81.30 | 78.65 | 81.15 | 81.15 | 3.23% | 6,934 |
| Sep 17, 2025 | 78.50 | 81.39 | 78.50 | 78.61 | 78.61 | -2.82% | 8,088 |
| Sep 16, 2025 | 80.00 | 81.20 | 78.69 | 80.89 | 80.89 | 1.51% | 2,458 |
| Sep 15, 2025 | 77.10 | 81.40 | 77.10 | 79.69 | 79.69 | 1.27% | 9,303 |
| Sep 12, 2025 | 83.81 | 83.81 | 78.00 | 78.69 | 78.69 | -3.47% | 9,777 |
| Sep 11, 2025 | 83.65 | 83.65 | 80.10 | 81.52 | 81.52 | 1.58% | 8,807 |
| Sep 10, 2025 | 85.89 | 85.89 | 80.06 | 80.25 | 80.25 | -0.72% | 5,390 |
| Sep 9, 2025 | 83.00 | 83.00 | 80.60 | 80.83 | 80.83 | -2.59% | 973 |
| Sep 8, 2025 | 79.00 | 85.99 | 79.00 | 82.98 | 82.98 | 0.11% | 6,613 |
| Sep 5, 2025 | 81.07 | 82.99 | 79.10 | 82.89 | 82.89 | 1.22% | 1,864 |
| Sep 4, 2025 | 83.59 | 83.59 | 80.12 | 81.89 | 81.89 | 0.37% | 661 |
| Sep 3, 2025 | 81.89 | 82.29 | 79.50 | 81.59 | 81.59 | 2.38% | 3,249 |
| Sep 2, 2025 | 79.99 | 80.38 | 78.72 | 79.69 | 79.69 | 1.28% | 689 |
| Sep 1, 2025 | 80.99 | 80.99 | 78.22 | 78.68 | 78.68 | -1.60% | 697 |
| Aug 29, 2025 | 81.89 | 81.89 | 78.22 | 79.96 | 79.96 | 1.32% | 490 |
| Aug 28, 2025 | 77.84 | 80.70 | 77.80 | 78.92 | 78.92 | 3.28% | 5,264 |
| Aug 26, 2025 | 78.88 | 78.88 | 75.50 | 76.41 | 76.41 | -0.77% | 3,356 |
| Aug 25, 2025 | 74.06 | 79.87 | 74.06 | 77.00 | 77.00 | 2.57% | 5,464 |
| Aug 22, 2025 | 76.75 | 76.75 | 74.51 | 75.07 | 75.07 | -1.51% | 2,291 |
| Aug 21, 2025 | 76.50 | 76.50 | 75.00 | 76.22 | 76.22 | 1.63% | 450 |
| Aug 20, 2025 | 76.94 | 76.94 | 74.50 | 75.00 | 75.00 | -1.55% | 23,934 |
| Aug 19, 2025 | 76.20 | 76.80 | 73.06 | 76.18 | 76.18 | 1.55% | 7,399 |
| Aug 18, 2025 | 76.50 | 76.70 | 74.50 | 75.02 | 75.02 | -1.35% | 19,431 |
| Aug 14, 2025 | 78.40 | 79.90 | 74.41 | 76.05 | 76.05 | -2.29% | 21,525 |
| Aug 13, 2025 | 83.61 | 85.90 | 76.50 | 77.83 | 77.83 | -6.89% | 55,559 |
| Aug 12, 2025 | 86.70 | 86.70 | 83.55 | 83.59 | 83.59 | -0.21% | 1,920 |
| Aug 11, 2025 | 88.00 | 88.00 | 83.55 | 83.77 | 83.77 | -1.35% | 10,130 |
| Aug 8, 2025 | 84.20 | 90.15 | 81.00 | 84.92 | 84.92 | -1.12% | 7,752 |
| Aug 7, 2025 | 84.00 | 87.99 | 83.00 | 85.88 | 85.88 | 0.54% | 5,868 |