Odyssey Technologies Limited (BOM:530175)
India · Delayed Price · Currency is INR 66.25
-0.78 (-1.16%)
At close: Dec 16, 2025
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 72.00 | 72.00 | 65.00 | 66.25 | 66.25 | -1.16% | 4,513 |
| Dec 15, 2025 | 68.75 | 71.80 | 67.00 | 67.03 | 67.03 | -3.90% | 1,036 |
| Dec 12, 2025 | 74.79 | 74.79 | 68.00 | 69.75 | 69.75 | 3.87% | 3,887 |
| Dec 11, 2025 | 68.95 | 69.84 | 67.00 | 67.15 | 67.15 | -2.61% | 502 |
| Dec 10, 2025 | 69.99 | 69.99 | 68.00 | 68.95 | 68.95 | 0.41% | 1,316 |
| Dec 9, 2025 | 69.80 | 69.80 | 64.00 | 68.67 | 68.67 | 2.37% | 4,140 |
| Dec 8, 2025 | 70.11 | 72.90 | 64.90 | 67.08 | 67.08 | -4.66% | 17,046 |
| Dec 5, 2025 | 73.95 | 73.95 | 70.00 | 70.36 | 70.36 | -1.26% | 2,612 |
| Dec 4, 2025 | 73.98 | 75.00 | 71.00 | 71.26 | 71.26 | -3.68% | 956 |
| Dec 3, 2025 | 75.99 | 75.99 | 73.00 | 73.98 | 73.98 | 0.12% | 23 |
| Dec 2, 2025 | 74.80 | 74.80 | 73.00 | 73.89 | 73.89 | 0.43% | 20 |
| Dec 1, 2025 | 76.00 | 76.00 | 70.56 | 73.57 | 73.57 | 0.60% | 706 |
| Nov 28, 2025 | 74.89 | 74.89 | 72.50 | 73.13 | 73.13 | 2.01% | 198 |
| Nov 27, 2025 | 74.94 | 74.94 | 71.60 | 71.69 | 71.69 | -2.05% | 483 |
| Nov 26, 2025 | 74.89 | 74.89 | 71.00 | 73.19 | 73.19 | 1.37% | 597 |
| Nov 25, 2025 | 76.00 | 76.00 | 69.01 | 72.20 | 72.20 | -3.10% | 16,209 |
| Nov 24, 2025 | 79.00 | 79.00 | 74.00 | 74.51 | 74.51 | -2.01% | 10,677 |
| Nov 21, 2025 | 79.49 | 79.49 | 76.00 | 76.04 | 76.04 | -0.13% | 5,872 |
| Nov 20, 2025 | 80.00 | 80.00 | 75.05 | 76.14 | 76.14 | -3.62% | 5,294 |
| Nov 19, 2025 | 80.00 | 80.00 | 77.52 | 79.00 | 79.00 | -0.39% | 3,330 |
| Nov 18, 2025 | 79.88 | 79.88 | 77.10 | 79.31 | 79.31 | 0.69% | 3,236 |
| Nov 17, 2025 | 76.36 | 79.90 | 76.36 | 78.77 | 78.77 | 1.19% | 1,734 |
| Nov 14, 2025 | 80.20 | 80.60 | 76.35 | 77.84 | 77.84 | -1.75% | 2,007 |
| Nov 13, 2025 | 78.98 | 81.10 | 76.20 | 79.23 | 79.23 | 1.21% | 4,897 |
| Nov 12, 2025 | 79.55 | 79.55 | 76.00 | 78.28 | 78.28 | -1.60% | 7,885 |
| Nov 11, 2025 | 77.21 | 79.99 | 77.21 | 79.55 | 79.55 | 1.61% | 1,410 |
| Nov 10, 2025 | 81.08 | 81.08 | 77.00 | 78.29 | 78.29 | -0.95% | 4,963 |
| Nov 7, 2025 | 83.50 | 83.50 | 77.00 | 79.04 | 79.04 | -2.52% | 4,509 |
| Nov 6, 2025 | 81.02 | 84.88 | 81.00 | 81.08 | 81.08 | -1.78% | 2,961 |
| Nov 4, 2025 | 84.00 | 85.50 | 81.36 | 82.55 | 82.55 | -0.28% | 7,900 |
| Nov 3, 2025 | 85.74 | 85.99 | 82.00 | 82.78 | 82.78 | -2.53% | 8,732 |
| Oct 31, 2025 | 91.40 | 94.50 | 83.00 | 84.93 | 84.93 | 4.61% | 82,334 |
| Oct 30, 2025 | 82.50 | 82.80 | 80.23 | 81.19 | 81.19 | 1.30% | 5,604 |
| Oct 29, 2025 | 83.60 | 83.60 | 79.00 | 80.15 | 80.15 | 0.01% | 2,643 |
| Oct 28, 2025 | 83.00 | 83.00 | 79.90 | 80.14 | 80.14 | -1.72% | 4,974 |
| Oct 27, 2025 | 82.30 | 86.00 | 80.50 | 81.54 | 81.54 | -2.70% | 7,275 |
| Oct 24, 2025 | 87.10 | 87.10 | 81.20 | 83.80 | 83.80 | 1.93% | 3,047 |
| Oct 23, 2025 | 80.12 | 91.99 | 80.12 | 82.21 | 82.21 | 0.71% | 6,467 |
| Oct 21, 2025 | 81.00 | 82.90 | 80.01 | 81.63 | 81.63 | 1.08% | 750 |
| 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 |