Odyssey Technologies Limited (BOM:530175)
India · Delayed Price · Currency is INR 52.68
+0.65 (1.25%)
At close: Feb 12, 2026
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 65.33 | 65.33 | 58.95 | 60.55 | 60.55 | -5.00% | 24,742 |
| Jan 12, 2026 | 64.55 | 66.00 | 62.63 | 63.74 | 63.74 | -1.25% | 6,128 |
| Jan 9, 2026 | 62.90 | 67.50 | 62.90 | 64.55 | 64.55 | -3.60% | 10,429 |
| Jan 8, 2026 | 67.99 | 67.99 | 65.20 | 66.96 | 66.96 | 4.58% | 5,974 |
| Jan 7, 2026 | 64.48 | 66.50 | 63.23 | 64.03 | 64.03 | -0.70% | 3,642 |
| Jan 6, 2026 | 65.90 | 65.90 | 62.11 | 64.48 | 64.48 | -0.17% | 3,380 |
| Jan 5, 2026 | 66.09 | 70.00 | 64.15 | 64.59 | 64.59 | -5.01% | 4,630 |
| Jan 2, 2026 | 68.00 | 68.00 | 65.40 | 68.00 | 68.00 | 1.13% | 3,510 |
| Jan 1, 2026 | 65.00 | 67.98 | 65.00 | 67.24 | 67.24 | 3.07% | 4,104 |
| Dec 31, 2025 | 67.80 | 67.80 | 64.80 | 65.24 | 65.24 | 0.77% | 2,602 |
| Dec 30, 2025 | 65.40 | 66.59 | 64.52 | 64.74 | 64.74 | -2.87% | 2,016 |
| Dec 29, 2025 | 63.80 | 68.99 | 63.80 | 66.65 | 66.65 | 2.21% | 259 |
| Dec 26, 2025 | 68.99 | 68.99 | 65.02 | 65.21 | 65.21 | -1.06% | 574 |
| Dec 24, 2025 | 66.63 | 68.55 | 65.51 | 65.91 | 65.91 | -1.08% | 2,837 |
| Dec 23, 2025 | 68.00 | 68.50 | 66.16 | 66.63 | 66.63 | -1.93% | 644 |
| Dec 22, 2025 | 66.99 | 68.00 | 65.05 | 67.94 | 67.94 | 4.44% | 6,534 |
| Dec 19, 2025 | 67.00 | 67.00 | 64.56 | 65.05 | 65.05 | -0.69% | 9,092 |
| Dec 18, 2025 | 70.00 | 70.00 | 64.51 | 65.50 | 65.50 | -3.22% | 11,610 |
| Dec 17, 2025 | 66.25 | 69.65 | 66.25 | 67.68 | 67.68 | 2.16% | 1,966 |
| 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 |