Odyssey Technologies Limited (BOM:530175)
India · Delayed Price · Currency is INR 79.69
+1.00 (1.27%)
At close: Sep 15, 2025
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 89.99 | 89.99 | 84.10 | 85.42 | 85.42 | -2.01% | 11,595 |
| Aug 5, 2025 | 89.89 | 89.89 | 87.00 | 87.17 | 87.17 | 1.33% | 2,838 |
| Aug 4, 2025 | 90.02 | 90.02 | 85.12 | 86.03 | 86.03 | -4.43% | 7,209 |
| Aug 1, 2025 | 89.89 | 95.89 | 86.65 | 90.02 | 90.02 | 1.72% | 8,474 |
| Jul 31, 2025 | 86.50 | 88.77 | 83.30 | 88.50 | 88.50 | 1.67% | 3,767 |
| Jul 30, 2025 | 91.15 | 91.89 | 85.67 | 87.05 | 87.05 | -7.14% | 19,190 |
| Jul 29, 2025 | 100.00 | 100.00 | 92.21 | 93.74 | 93.74 | -3.33% | 6,273 |
| Jul 28, 2025 | 99.00 | 99.00 | 95.00 | 96.97 | 96.97 | -0.10% | 1,542 |
| Jul 25, 2025 | 95.50 | 97.79 | 95.00 | 97.07 | 97.07 | 1.59% | 3,709 |
| Jul 24, 2025 | 97.90 | 97.90 | 95.00 | 95.55 | 95.55 | -1.23% | 2,866 |
| Jul 23, 2025 | 95.00 | 97.50 | 94.85 | 96.74 | 96.74 | 0.69% | 7,796 |
| Jul 22, 2025 | 98.49 | 98.49 | 95.00 | 96.08 | 96.08 | -0.82% | 8,661 |
| Jul 21, 2025 | 96.91 | 98.90 | 96.60 | 96.87 | 96.87 | -0.53% | 3,285 |
| Jul 18, 2025 | 100.47 | 100.47 | 96.11 | 97.39 | 97.39 | -0.19% | 2,706 |
| Jul 17, 2025 | 100.70 | 100.70 | 97.50 | 97.58 | 97.58 | -0.52% | 3,513 |
| Jul 16, 2025 | 101.95 | 101.95 | 97.15 | 98.09 | 98.09 | -1.54% | 1,453 |
| Jul 15, 2025 | 101.95 | 101.95 | 97.01 | 99.62 | 99.62 | 1.15% | 5,622 |
| Jul 14, 2025 | 97.00 | 99.89 | 95.25 | 98.49 | 98.49 | 1.11% | 4,160 |
| Jul 11, 2025 | 98.25 | 99.00 | 96.85 | 97.41 | 97.41 | -0.60% | 4,500 |
| Jul 10, 2025 | 103.99 | 103.99 | 97.65 | 98.00 | 98.00 | -1.95% | 8,717 |
| Jul 9, 2025 | 99.50 | 100.87 | 97.02 | 99.95 | 99.95 | 2.02% | 1,838 |
| Jul 8, 2025 | 97.90 | 99.50 | 97.10 | 97.97 | 97.97 | -0.64% | 1,936 |
| Jul 7, 2025 | 99.03 | 101.95 | 96.70 | 98.60 | 98.60 | -2.03% | 3,515 |
| Jul 4, 2025 | 101.76 | 102.80 | 99.21 | 100.64 | 100.64 | -0.61% | 2,491 |