Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 9.22
-0.09 (-0.97%)
At close: Feb 12, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |