Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 7.38
+0.12 (1.65%)
At close: Aug 21, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.14 | 7.69 | 6.85 | 7.38 | 7.38 | 1.65% | 9,583 |
| Aug 20, 2026 | 6.72 | 7.89 | 6.72 | 7.26 | 7.26 | - | 21,250 |
| Aug 19, 2026 | 6.72 | 7.49 | 6.72 | 7.26 | 7.26 | 4.16% | 34,105 |
| Aug 18, 2026 | 7.44 | 7.44 | 6.75 | 6.97 | 6.97 | -0.99% | 11,766 |
| Aug 17, 2026 | 6.80 | 7.33 | 6.50 | 7.04 | 7.04 | 3.53% | 87,128 |
| Aug 14, 2026 | 6.68 | 6.95 | 6.68 | 6.80 | 6.80 | 1.80% | 16,013 |
| Aug 13, 2026 | 7.15 | 7.15 | 6.55 | 6.68 | 6.68 | -4.57% | 22,231 |
| Aug 12, 2026 | 7.13 | 7.13 | 6.80 | 7.00 | 7.00 | 3.86% | 49,287 |
| Aug 11, 2026 | 6.45 | 7.15 | 6.20 | 6.74 | 6.74 | 12.15% | 185,255 |
| Aug 10, 2026 | 6.10 | 6.35 | 5.85 | 6.01 | 6.01 | -3.99% | 63,516 |
| Aug 7, 2026 | 6.25 | 6.35 | 6.06 | 6.26 | 6.26 | 1.62% | 5,663 |
| Aug 6, 2026 | 6.17 | 6.38 | 6.00 | 6.16 | 6.16 | -0.65% | 36,621 |
| Aug 5, 2026 | 6.16 | 6.36 | 6.00 | 6.20 | 6.20 | 0.65% | 6,545 |
| Aug 4, 2026 | 6.33 | 6.33 | 6.01 | 6.16 | 6.16 | 2.33% | 10,325 |
| Aug 3, 2026 | 6.13 | 6.25 | 5.78 | 6.02 | 6.02 | -2.27% | 114,602 |
| Jul 31, 2026 | 6.23 | 6.23 | 6.01 | 6.16 | 6.16 | 0.16% | 4,240 |
| Jul 30, 2026 | 6.20 | 6.20 | 5.80 | 6.15 | 6.15 | -0.49% | 22,389 |
| Jul 29, 2026 | 6.06 | 6.34 | 5.95 | 6.18 | 6.18 | 3.52% | 10,896 |
| Jul 28, 2026 | 6.36 | 6.36 | 5.90 | 5.97 | 5.97 | -2.45% | 4,618 |
| Jul 27, 2026 | 6.38 | 6.38 | 5.90 | 6.12 | 6.12 | - | 7,451 |
| Jul 24, 2026 | 6.23 | 6.23 | 5.94 | 6.12 | 6.12 | 1.83% | 14,961 |
| Jul 23, 2026 | 5.99 | 6.24 | 5.80 | 6.01 | 6.01 | 1.18% | 48,851 |
| Jul 22, 2026 | 7.00 | 7.34 | 5.75 | 5.94 | 5.94 | -13.66% | 543,382 |
| Jul 21, 2026 | 6.71 | 6.95 | 6.51 | 6.88 | 6.88 | 1.93% | 26,588 |
| Jul 20, 2026 | 7.73 | 7.73 | 6.39 | 6.75 | 6.75 | -2.17% | 42,211 |
| Jul 17, 2026 | 6.76 | 7.09 | 6.76 | 6.90 | 6.90 | - | 6,516 |
| Jul 16, 2026 | 7.14 | 7.35 | 6.81 | 6.90 | 6.90 | -0.43% | 44,501 |
| Jul 15, 2026 | 6.80 | 7.48 | 6.80 | 6.93 | 6.93 | 0.43% | 56,441 |
| Jul 14, 2026 | 6.64 | 7.07 | 6.60 | 6.90 | 6.90 | -2.13% | 32,553 |
| Jul 13, 2026 | 6.97 | 7.13 | 6.97 | 7.05 | 7.05 | 0.43% | 8,330 |
| Jul 10, 2026 | 7.06 | 7.34 | 6.97 | 7.02 | 7.02 | -3.44% | 13,540 |
| Jul 9, 2026 | 7.35 | 7.35 | 6.92 | 7.27 | 7.27 | 1.68% | 19,270 |
| Jul 8, 2026 | 7.24 | 7.30 | 6.90 | 7.15 | 7.15 | 0.14% | 23,981 |
| Jul 7, 2026 | 7.24 | 7.24 | 6.90 | 7.14 | 7.14 | 4.54% | 48,382 |
| Jul 6, 2026 | 7.32 | 7.32 | 6.78 | 6.83 | 6.83 | -6.69% | 67,237 |
| Jul 3, 2026 | 7.24 | 7.49 | 7.21 | 7.32 | 7.32 | 1.95% | 45,037 |
| Jul 2, 2026 | 7.58 | 7.88 | 7.15 | 7.18 | 7.18 | - | 77,656 |
| Jul 1, 2026 | 7.24 | 7.74 | 7.05 | 7.18 | 7.18 | -0.83% | 17,329 |
| Jun 30, 2026 | 7.44 | 7.44 | 7.10 | 7.24 | 7.24 | 1.26% | 9,520 |
| Jun 29, 2026 | 7.19 | 7.40 | 7.00 | 7.15 | 7.15 | -0.56% | 24,743 |
| Jun 25, 2026 | 7.48 | 7.66 | 7.08 | 7.19 | 7.19 | -4.26% | 36,034 |
| Jun 24, 2026 | 7.77 | 7.85 | 7.24 | 7.51 | 7.51 | 1.76% | 4,571 |
| Jun 23, 2026 | 8.29 | 8.29 | 7.20 | 7.38 | 7.38 | -7.52% | 62,051 |
| Jun 22, 2026 | 7.26 | 8.40 | 7.26 | 7.98 | 7.98 | 5.56% | 83,487 |
| Jun 19, 2026 | 7.98 | 7.98 | 7.45 | 7.56 | 7.56 | -2.33% | 22,541 |
| Jun 18, 2026 | 7.70 | 7.99 | 7.65 | 7.74 | 7.74 | 0.52% | 10,419 |
| Jun 17, 2026 | 7.82 | 7.98 | 7.53 | 7.70 | 7.70 | -2.53% | 2,332 |
| Jun 16, 2026 | 8.11 | 8.11 | 7.67 | 7.90 | 7.90 | 0.51% | 8,226 |
| Jun 15, 2026 | 7.95 | 8.20 | 7.51 | 7.86 | 7.86 | 0.26% | 29,030 |
| Jun 12, 2026 | 7.66 | 7.95 | 7.63 | 7.84 | 7.84 | 3.29% | 21,235 |