Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 8.25
+0.29 (3.64%)
At close: Mar 6, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.56 | 8.98 | 7.56 | 8.25 | 8.25 | 3.64% | 24,580 |
| Mar 5, 2026 | 8.25 | 8.45 | 7.18 | 7.96 | 7.96 | 6.13% | 44,956 |
| Mar 4, 2026 | 7.33 | 8.32 | 6.90 | 7.50 | 7.50 | 2.46% | 38,309 |
| Mar 2, 2026 | 7.99 | 7.99 | 7.12 | 7.32 | 7.32 | -9.85% | 62,567 |
| Feb 27, 2026 | 7.31 | 8.30 | 7.10 | 8.12 | 8.12 | 12.15% | 32,300 |
| Feb 26, 2026 | 7.68 | 7.92 | 7.10 | 7.24 | 7.24 | -7.65% | 40,385 |
| Feb 25, 2026 | 8.59 | 8.59 | 7.68 | 7.84 | 7.84 | -4.39% | 14,576 |
| Feb 24, 2026 | 8.88 | 9.15 | 7.92 | 8.20 | 8.20 | -6.61% | 55,653 |
| Feb 23, 2026 | 8.55 | 8.98 | 8.55 | 8.78 | 8.78 | 3.17% | 5,738 |
| Feb 20, 2026 | 8.51 | 8.98 | 8.25 | 8.51 | 8.51 | -2.30% | 46,156 |
| Feb 19, 2026 | 9.70 | 9.70 | 8.32 | 8.71 | 8.71 | -0.23% | 60,332 |
| Feb 18, 2026 | 8.81 | 9.08 | 8.41 | 8.73 | 8.73 | - | 73,720 |
| Feb 17, 2026 | 9.47 | 9.47 | 8.28 | 8.73 | 8.73 | 3.07% | 6,213 |
| Feb 16, 2026 | 8.12 | 8.85 | 8.12 | 8.47 | 8.47 | 0.36% | 10,959 |
| Feb 13, 2026 | 9.90 | 9.90 | 8.21 | 8.44 | 8.44 | -8.46% | 69,988 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.01 | 9.22 | 9.22 | -0.97% | 21,391 |
| Feb 11, 2026 | 8.81 | 9.70 | 8.81 | 9.31 | 9.31 | 7.26% | 43,909 |
| Feb 10, 2026 | 8.82 | 10.00 | 8.10 | 8.68 | 8.68 | 0.58% | 144,660 |
| Feb 9, 2026 | 8.03 | 9.16 | 7.67 | 8.63 | 8.63 | 12.96% | 548,337 |
| Feb 6, 2026 | 7.15 | 8.00 | 6.75 | 7.64 | 7.64 | 10.40% | 24,325 |
| Feb 5, 2026 | 7.64 | 7.64 | 6.62 | 6.92 | 6.92 | -5.59% | 170,447 |
| Feb 4, 2026 | 7.82 | 7.82 | 6.82 | 7.33 | 7.33 | -1.21% | 98,870 |
| Feb 3, 2026 | 6.95 | 7.80 | 6.57 | 7.42 | 7.42 | 6.76% | 49,928 |
| Feb 2, 2026 | 7.15 | 7.15 | 6.53 | 6.95 | 6.95 | 2.51% | 8,583 |
| Feb 1, 2026 | 6.67 | 7.44 | 6.66 | 6.78 | 6.78 | -0.59% | 10,976 |
| Jan 30, 2026 | 7.30 | 7.30 | 6.40 | 6.82 | 6.82 | -2.43% | 16,120 |
| Jan 29, 2026 | 7.37 | 7.37 | 6.62 | 6.99 | 6.99 | 1.01% | 9,817 |
| Jan 28, 2026 | 6.62 | 7.18 | 6.18 | 6.92 | 6.92 | 6.63% | 24,450 |
| Jan 27, 2026 | 6.89 | 6.89 | 5.45 | 6.49 | 6.49 | 6.05% | 117,598 |
| Jan 23, 2026 | 6.94 | 6.94 | 5.55 | 6.12 | 6.12 | -4.23% | 91,106 |
| Jan 22, 2026 | 6.61 | 6.65 | 6.36 | 6.39 | 6.39 | -1.69% | 85,979 |
| Jan 21, 2026 | 6.96 | 6.96 | 6.35 | 6.50 | 6.50 | -3.27% | 95,443 |
| Jan 20, 2026 | 7.29 | 7.29 | 6.51 | 6.72 | 6.72 | -3.17% | 13,327 |
| Jan 19, 2026 | 7.05 | 7.50 | 6.55 | 6.94 | 6.94 | -5.96% | 68,781 |
| Jan 16, 2026 | 7.45 | 7.69 | 7.01 | 7.38 | 7.38 | 2.22% | 22,687 |
| Jan 14, 2026 | 7.35 | 7.49 | 7.03 | 7.22 | 7.22 | -1.63% | 4,929 |
| Jan 13, 2026 | 7.98 | 7.98 | 7.02 | 7.34 | 7.34 | -1.21% | 5,045 |
| Jan 12, 2026 | 7.66 | 8.10 | 7.16 | 7.43 | 7.43 | 1.09% | 25,799 |
| Jan 9, 2026 | 7.36 | 7.99 | 7.21 | 7.35 | 7.35 | - | 10,427 |
| Jan 8, 2026 | 7.12 | 7.90 | 7.12 | 7.35 | 7.35 | -1.87% | 2,112 |
| Jan 7, 2026 | 7.52 | 7.88 | 6.90 | 7.49 | 7.49 | -0.40% | 81,156 |
| Jan 6, 2026 | 7.56 | 7.70 | 7.30 | 7.52 | 7.52 | -2.46% | 14,366 |
| Jan 5, 2026 | 7.51 | 7.98 | 7.40 | 7.71 | 7.71 | 0.52% | 8,529 |
| Jan 2, 2026 | 7.75 | 8.05 | 7.51 | 7.67 | 7.67 | 0.79% | 24,375 |
| Jan 1, 2026 | 7.71 | 7.84 | 7.60 | 7.61 | 7.61 | -1.30% | 14,378 |
| Dec 31, 2025 | 7.52 | 8.39 | 7.30 | 7.71 | 7.71 | -6.32% | 123,907 |
| Dec 30, 2025 | 8.52 | 8.52 | 8.01 | 8.23 | 8.23 | 0.98% | 9,432 |
| Dec 29, 2025 | 8.19 | 8.45 | 8.00 | 8.15 | 8.15 | -0.49% | 14,479 |
| Dec 26, 2025 | 8.88 | 8.88 | 8.01 | 8.19 | 8.19 | 0.86% | 17,371 |
| Dec 24, 2025 | 8.16 | 8.25 | 8.00 | 8.12 | 8.12 | 1.50% | 59,927 |