Odyssey Technologies Limited (BOM:530175)
India · Delayed Price · Currency is INR 49.22
-1.85 (-3.62%)
At close: May 11, 2026
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 52.89 | 52.89 | 48.25 | 49.22 | 49.22 | -3.62% | 9,305 |
| May 8, 2026 | 53.36 | 54.32 | 50.50 | 51.07 | 51.07 | -6.05% | 42,496 |
| May 7, 2026 | 57.20 | 57.20 | 54.00 | 54.36 | 54.36 | -3.22% | 11,145 |
| May 6, 2026 | 58.00 | 58.00 | 55.06 | 56.17 | 56.17 | -2.80% | 23,396 |
| May 5, 2026 | 52.52 | 59.46 | 52.50 | 57.79 | 56.79 | 10.67% | 63,695 |
| May 4, 2026 | 48.56 | 53.99 | 48.56 | 52.22 | 51.32 | 6.55% | 22,152 |
| Apr 30, 2026 | 52.75 | 52.75 | 48.56 | 49.01 | 48.16 | -1.45% | 11,946 |
| Apr 29, 2026 | 52.97 | 52.97 | 48.99 | 49.73 | 48.87 | -0.32% | 7,832 |
| Apr 28, 2026 | 52.06 | 53.94 | 49.20 | 49.89 | 49.03 | -4.15% | 11,535 |
| Apr 27, 2026 | 54.35 | 54.40 | 50.32 | 52.05 | 51.15 | -0.10% | 11,740 |
| Apr 24, 2026 | 48.61 | 52.45 | 48.00 | 52.10 | 51.20 | 3.50% | 13,493 |
| Apr 23, 2026 | 49.80 | 53.00 | 48.99 | 50.34 | 49.47 | 5.23% | 25,413 |
| Apr 22, 2026 | 48.99 | 48.99 | 46.50 | 47.84 | 47.01 | 0.21% | 1,140 |
| Apr 21, 2026 | 46.99 | 48.70 | 46.28 | 47.74 | 46.91 | 3.78% | 7,481 |
| Apr 20, 2026 | 45.77 | 46.79 | 45.03 | 46.00 | 45.20 | 0.02% | 4,527 |
| Apr 17, 2026 | 47.69 | 47.84 | 45.20 | 45.99 | 45.19 | 0.37% | 8,697 |
| Apr 16, 2026 | 47.98 | 47.98 | 44.75 | 45.82 | 45.03 | -2.16% | 10,359 |
| Apr 15, 2026 | 46.99 | 47.66 | 46.60 | 46.83 | 46.02 | 3.31% | 7,910 |
| Apr 13, 2026 | 46.00 | 49.85 | 45.00 | 45.33 | 44.55 | -2.83% | 11,190 |
| Apr 10, 2026 | 48.00 | 48.00 | 46.50 | 46.65 | 45.84 | -1.67% | 7,584 |
| Apr 9, 2026 | 44.90 | 49.80 | 44.90 | 47.44 | 46.62 | 7.21% | 10,345 |
| Apr 8, 2026 | 43.53 | 46.20 | 43.53 | 44.25 | 43.48 | 2.15% | 3,633 |
| Apr 7, 2026 | 43.90 | 43.98 | 41.83 | 43.32 | 42.57 | 4.08% | 1,779 |
| Apr 6, 2026 | 40.50 | 43.79 | 40.50 | 41.62 | 40.90 | 0.87% | 2,082 |
| Apr 2, 2026 | 40.39 | 42.75 | 39.95 | 41.26 | 40.55 | 4.19% | 4,214 |
| Apr 1, 2026 | 35.11 | 41.49 | 35.11 | 39.60 | 38.91 | 12.56% | 7,267 |
| Mar 30, 2026 | 37.53 | 38.50 | 34.01 | 35.18 | 34.57 | -8.00% | 10,490 |
| Mar 27, 2026 | 39.99 | 41.00 | 37.00 | 38.24 | 37.58 | -4.38% | 44,221 |
| Mar 25, 2026 | 37.93 | 43.00 | 37.10 | 39.99 | 39.30 | 7.04% | 32,130 |
| Mar 24, 2026 | 41.30 | 41.30 | 37.00 | 37.36 | 36.71 | -1.50% | 42,505 |
| Mar 23, 2026 | 46.49 | 46.49 | 37.56 | 37.93 | 37.27 | -14.71% | 44,925 |
| Mar 20, 2026 | 47.80 | 47.80 | 44.06 | 44.47 | 43.70 | -3.64% | 31,799 |
| Mar 19, 2026 | 47.85 | 49.21 | 45.75 | 46.15 | 45.35 | -3.55% | 27,714 |
| Mar 18, 2026 | 49.80 | 51.30 | 44.36 | 47.85 | 47.02 | -4.30% | 23,747 |
| Mar 17, 2026 | 51.90 | 51.90 | 48.20 | 50.00 | 49.13 | 0.04% | 5,531 |
| Mar 16, 2026 | 49.02 | 51.89 | 47.51 | 49.98 | 49.12 | 1.96% | 7,006 |
| Mar 13, 2026 | 49.50 | 52.69 | 48.50 | 49.02 | 48.17 | -1.94% | 3,849 |
| Mar 12, 2026 | 50.00 | 51.89 | 47.50 | 49.99 | 49.12 | -0.02% | 1,029 |
| Mar 11, 2026 | 51.99 | 51.99 | 48.00 | 50.00 | 49.13 | 3.86% | 3,011 |
| Mar 10, 2026 | 47.50 | 49.90 | 47.50 | 48.14 | 47.31 | -4.41% | 5,969 |
| Mar 9, 2026 | 50.80 | 50.80 | 48.25 | 50.36 | 49.49 | -0.94% | 3,223 |
| Mar 6, 2026 | 52.48 | 52.48 | 50.00 | 50.84 | 49.96 | -0.82% | 2,651 |
| Mar 5, 2026 | 53.90 | 53.90 | 48.12 | 51.26 | 50.37 | 4.17% | 5,397 |
| Mar 4, 2026 | 49.99 | 50.00 | 48.00 | 49.21 | 48.36 | -1.56% | 2,999 |
| Mar 2, 2026 | 50.00 | 50.00 | 48.00 | 49.99 | 49.12 | 0.91% | 1,340 |
| Feb 27, 2026 | 47.41 | 52.73 | 47.41 | 49.54 | 48.68 | 2.40% | 4,057 |
| Feb 26, 2026 | 48.52 | 49.98 | 47.00 | 48.38 | 47.54 | -2.81% | 9,786 |
| Feb 25, 2026 | 52.48 | 52.48 | 48.99 | 49.78 | 48.92 | -2.77% | 3,401 |
| Feb 24, 2026 | 51.30 | 52.29 | 49.06 | 51.20 | 50.31 | 1.79% | 3,578 |
| Feb 23, 2026 | 54.90 | 54.90 | 49.00 | 50.30 | 49.43 | -1.37% | 7,910 |