Odyssey Technologies Limited (BOM:530175)
India · Delayed Price · Currency is INR 38.24
-1.75 (-4.38%)
At close: Mar 27, 2026
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.99 | 41.00 | 37.00 | 38.24 | 38.24 | -4.38% | 44,221 |
| Mar 25, 2026 | 37.93 | 43.00 | 37.10 | 39.99 | 39.99 | 7.04% | 32,130 |
| Mar 24, 2026 | 41.30 | 41.30 | 37.00 | 37.36 | 37.36 | -1.50% | 42,505 |
| Mar 23, 2026 | 46.49 | 46.49 | 37.56 | 37.93 | 37.93 | -14.71% | 44,925 |
| Mar 20, 2026 | 47.80 | 47.80 | 44.06 | 44.47 | 44.47 | -3.64% | 31,799 |
| Mar 19, 2026 | 47.85 | 49.21 | 45.75 | 46.15 | 46.15 | -3.55% | 27,714 |
| Mar 18, 2026 | 49.80 | 51.30 | 44.36 | 47.85 | 47.85 | -4.30% | 23,747 |
| Mar 17, 2026 | 51.90 | 51.90 | 48.20 | 50.00 | 50.00 | 0.04% | 5,531 |
| Mar 16, 2026 | 49.02 | 51.89 | 47.51 | 49.98 | 49.98 | 1.96% | 7,006 |
| Mar 13, 2026 | 49.50 | 52.69 | 48.50 | 49.02 | 49.02 | -1.94% | 3,849 |
| Mar 12, 2026 | 50.00 | 51.89 | 47.50 | 49.99 | 49.99 | -0.02% | 1,029 |
| Mar 11, 2026 | 51.99 | 51.99 | 48.00 | 50.00 | 50.00 | 3.86% | 3,011 |
| Mar 10, 2026 | 47.50 | 49.90 | 47.50 | 48.14 | 48.14 | -4.41% | 5,969 |
| Mar 9, 2026 | 50.80 | 50.80 | 48.25 | 50.36 | 50.36 | -0.94% | 3,223 |
| Mar 6, 2026 | 52.48 | 52.48 | 50.00 | 50.84 | 50.84 | -0.82% | 2,651 |
| Mar 5, 2026 | 53.90 | 53.90 | 48.12 | 51.26 | 51.26 | 4.17% | 5,397 |
| Mar 4, 2026 | 49.99 | 50.00 | 48.00 | 49.21 | 49.21 | -1.56% | 2,999 |
| Mar 2, 2026 | 50.00 | 50.00 | 48.00 | 49.99 | 49.99 | 0.91% | 1,340 |
| Feb 27, 2026 | 47.41 | 52.73 | 47.41 | 49.54 | 49.54 | 2.40% | 4,057 |
| Feb 26, 2026 | 48.52 | 49.98 | 47.00 | 48.38 | 48.38 | -2.81% | 9,786 |
| Feb 25, 2026 | 52.48 | 52.48 | 48.99 | 49.78 | 49.78 | -2.77% | 3,401 |
| Feb 24, 2026 | 51.30 | 52.29 | 49.06 | 51.20 | 51.20 | 1.79% | 3,578 |
| Feb 23, 2026 | 54.90 | 54.90 | 49.00 | 50.30 | 50.30 | -1.37% | 7,910 |
| Feb 20, 2026 | 51.79 | 51.79 | 51.00 | 51.00 | 51.00 | 1.98% | 3,173 |
| Feb 19, 2026 | 54.48 | 54.48 | 50.00 | 50.01 | 50.01 | -3.19% | 1,372 |
| Feb 18, 2026 | 51.99 | 53.58 | 50.10 | 51.66 | 51.66 | 4.28% | 23,078 |
| Feb 17, 2026 | 49.85 | 53.80 | 47.51 | 49.54 | 49.54 | 4.89% | 23,788 |
| Feb 16, 2026 | 49.43 | 52.50 | 46.26 | 47.23 | 47.23 | -6.36% | 9,332 |
| Feb 13, 2026 | 56.85 | 56.85 | 49.99 | 50.44 | 50.44 | -4.25% | 4,744 |
| Feb 12, 2026 | 53.89 | 53.89 | 51.22 | 52.68 | 52.68 | 1.25% | 2,739 |
| Feb 11, 2026 | 54.70 | 54.70 | 51.80 | 52.03 | 52.03 | -2.29% | 1,996 |
| Feb 10, 2026 | 53.90 | 53.90 | 52.30 | 53.25 | 53.25 | 1.01% | 7,992 |
| Feb 9, 2026 | 52.00 | 53.97 | 50.58 | 52.72 | 52.72 | 1.11% | 4,884 |
| Feb 6, 2026 | 51.89 | 53.79 | 49.11 | 52.14 | 52.14 | 4.72% | 12,143 |
| Feb 5, 2026 | 52.80 | 52.80 | 49.51 | 49.79 | 49.79 | -0.76% | 2,843 |
| Feb 4, 2026 | 52.59 | 52.59 | 49.25 | 50.17 | 50.17 | 0.40% | 6,420 |
| Feb 3, 2026 | 63.87 | 63.87 | 49.00 | 49.97 | 49.97 | -13.31% | 112,651 |
| Feb 2, 2026 | 59.90 | 59.99 | 57.60 | 57.64 | 57.64 | 2.97% | 1,512 |
| Feb 1, 2026 | 59.90 | 62.74 | 55.30 | 55.98 | 55.98 | -2.73% | 3,986 |
| Jan 30, 2026 | 61.90 | 61.90 | 57.00 | 57.55 | 57.55 | -5.66% | 2,610 |
| Jan 29, 2026 | 59.99 | 61.00 | 59.84 | 61.00 | 61.00 | 4.24% | 1,536 |
| Jan 28, 2026 | 53.95 | 59.99 | 53.95 | 58.52 | 58.52 | 4.72% | 8,641 |
| Jan 27, 2026 | 58.49 | 58.49 | 54.02 | 55.88 | 55.88 | -0.34% | 2,065 |
| Jan 23, 2026 | 59.88 | 59.88 | 55.20 | 56.07 | 56.07 | -1.25% | 2,541 |
| Jan 22, 2026 | 58.58 | 60.55 | 56.50 | 56.78 | 56.78 | -2.09% | 7,746 |
| Jan 21, 2026 | 56.97 | 59.85 | 55.00 | 57.99 | 57.99 | 4.66% | 4,740 |
| Jan 20, 2026 | 57.55 | 61.50 | 54.00 | 55.41 | 55.41 | -7.56% | 8,023 |
| Jan 19, 2026 | 61.90 | 61.90 | 58.95 | 59.94 | 59.94 | 1.89% | 1,910 |
| Jan 16, 2026 | 62.88 | 62.88 | 58.25 | 58.83 | 58.83 | -3.78% | 10,172 |
| Jan 14, 2026 | 62.75 | 62.75 | 57.30 | 61.14 | 61.14 | 0.97% | 9,350 |