Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 6.72
-0.22 (-3.17%)
At close: Jan 20, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.00 | 8.39 | 7.78 | 8.00 | 8.00 | - | 52,222 |
| Dec 22, 2025 | 8.32 | 8.32 | 8.00 | 8.00 | 8.00 | -2.91% | 14,075 |
| Dec 19, 2025 | 8.59 | 8.59 | 8.00 | 8.24 | 8.24 | 2.87% | 22,860 |
| Dec 18, 2025 | 8.01 | 8.45 | 8.00 | 8.01 | 8.01 | -2.55% | 70,030 |
| Dec 17, 2025 | 8.37 | 8.37 | 8.10 | 8.22 | 8.22 | 1.23% | 2,857 |
| Dec 16, 2025 | 8.19 | 8.19 | 8.00 | 8.12 | 8.12 | 0.37% | 2,712 |
| Dec 15, 2025 | 8.86 | 8.86 | 8.03 | 8.09 | 8.09 | -2.65% | 10,354 |
| Dec 12, 2025 | 7.92 | 8.69 | 7.92 | 8.31 | 8.31 | 3.88% | 3,914 |
| Dec 11, 2025 | 8.49 | 8.49 | 7.80 | 8.00 | 8.00 | - | 4,578 |
| Dec 10, 2025 | 7.94 | 8.09 | 7.64 | 8.00 | 8.00 | 0.76% | 12,953 |
| Dec 9, 2025 | 8.25 | 8.25 | 7.50 | 7.94 | 7.94 | -2.82% | 135,254 |
| Dec 8, 2025 | 7.92 | 8.75 | 7.71 | 8.17 | 8.17 | 0.74% | 38,704 |
| Dec 5, 2025 | 7.91 | 8.33 | 7.91 | 8.11 | 8.11 | 0.25% | 22,502 |
| Dec 4, 2025 | 8.03 | 8.52 | 8.01 | 8.09 | 8.09 | -2.29% | 15,896 |
| Dec 3, 2025 | 8.31 | 8.70 | 8.10 | 8.28 | 8.28 | -0.96% | 6,627 |
| Dec 2, 2025 | 8.00 | 8.45 | 7.87 | 8.36 | 8.36 | 4.50% | 40,757 |
| Dec 1, 2025 | 8.58 | 8.58 | 7.51 | 8.00 | 8.00 | -1.60% | 50,083 |
| Nov 28, 2025 | 8.21 | 8.39 | 8.00 | 8.13 | 8.13 | 0.99% | 171,803 |
| Nov 27, 2025 | 8.49 | 8.49 | 8.01 | 8.05 | 8.05 | -3.71% | 13,519 |
| Nov 26, 2025 | 8.21 | 8.50 | 8.02 | 8.36 | 8.36 | 4.37% | 19,219 |
| Nov 25, 2025 | 8.01 | 8.39 | 7.91 | 8.01 | 8.01 | - | 24,725 |
| Nov 24, 2025 | 8.07 | 8.24 | 7.71 | 8.01 | 8.01 | -0.74% | 146,743 |
| Nov 21, 2025 | 8.40 | 8.40 | 8.01 | 8.07 | 8.07 | -2.77% | 32,398 |
| Nov 20, 2025 | 8.10 | 8.39 | 8.04 | 8.30 | 8.30 | 0.48% | 18,423 |
| Nov 19, 2025 | 7.80 | 8.43 | 7.80 | 8.26 | 8.26 | 3.12% | 56,114 |
| Nov 18, 2025 | 8.29 | 8.69 | 8.01 | 8.01 | 8.01 | -0.50% | 124,324 |
| Nov 17, 2025 | 8.20 | 8.35 | 8.01 | 8.05 | 8.05 | 0.12% | 105,766 |
| Nov 14, 2025 | 8.01 | 8.38 | 8.01 | 8.04 | 8.04 | 0.12% | 51,193 |
| Nov 13, 2025 | 7.91 | 8.40 | 7.91 | 8.03 | 8.03 | -0.12% | 39,558 |