Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 7.39
+0.24 (3.36%)
At close: May 29, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.49 | 7.49 | 7.16 | 7.39 | 7.39 | 3.36% | 21,297 |
| May 27, 2026 | 7.19 | 7.19 | 6.97 | 7.15 | 7.15 | 2.73% | 19,964 |
| May 26, 2026 | 6.93 | 7.23 | 6.56 | 6.96 | 6.96 | 1.31% | 75,684 |
| May 25, 2026 | 7.39 | 7.39 | 6.25 | 6.87 | 6.87 | -2.97% | 76,230 |
| May 22, 2026 | 8.33 | 8.33 | 6.88 | 7.08 | 7.08 | -12.70% | 468,020 |
| May 21, 2026 | 8.38 | 8.38 | 8.06 | 8.11 | 8.11 | -3.22% | 2,441 |
| May 20, 2026 | 8.59 | 8.59 | 8.10 | 8.38 | 8.38 | 0.96% | 6,291 |
| May 19, 2026 | 8.44 | 8.73 | 8.20 | 8.30 | 8.30 | 0.73% | 4,832 |
| May 18, 2026 | 7.53 | 8.49 | 7.51 | 8.24 | 8.24 | 3.00% | 18,707 |
| May 15, 2026 | 8.34 | 8.34 | 7.56 | 8.00 | 8.00 | - | 15,014 |
| May 14, 2026 | 8.22 | 8.35 | 7.86 | 8.00 | 8.00 | -2.68% | 24,864 |
| May 13, 2026 | 9.18 | 9.18 | 8.05 | 8.22 | 8.22 | -7.85% | 57,731 |
| May 12, 2026 | 9.25 | 9.25 | 8.51 | 8.92 | 8.92 | -1.55% | 15,621 |
| May 11, 2026 | 8.74 | 9.25 | 8.74 | 9.06 | 9.06 | -1.84% | 10,026 |
| May 8, 2026 | 9.17 | 9.98 | 9.01 | 9.23 | 9.23 | -3.35% | 89,514 |
| May 7, 2026 | 8.98 | 9.75 | 8.81 | 9.55 | 9.55 | 7.30% | 149,949 |
| May 6, 2026 | 8.57 | 8.91 | 8.29 | 8.90 | 8.90 | 5.95% | 31,330 |
| May 5, 2026 | 8.32 | 8.55 | 8.01 | 8.40 | 8.40 | 0.96% | 212,505 |
| May 4, 2026 | 8.24 | 8.59 | 8.24 | 8.32 | 8.32 | 0.48% | 5,267 |
| Apr 30, 2026 | 8.30 | 8.57 | 8.04 | 8.28 | 8.28 | -0.48% | 8,058 |
| Apr 29, 2026 | 8.65 | 8.65 | 8.30 | 8.32 | 8.32 | 0.36% | 17,090 |
| Apr 28, 2026 | 8.95 | 8.95 | 8.06 | 8.29 | 8.29 | -2.47% | 14,279 |
| Apr 27, 2026 | 8.63 | 8.63 | 8.10 | 8.50 | 8.50 | 2.66% | 9,046 |
| Apr 24, 2026 | 8.60 | 8.94 | 8.20 | 8.28 | 8.28 | -2.13% | 12,371 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.31 | 8.46 | 8.46 | -4.84% | 19,692 |
| Apr 22, 2026 | 9.43 | 9.43 | 8.60 | 8.89 | 8.89 | -3.26% | 22,861 |
| Apr 21, 2026 | 8.71 | 9.20 | 8.66 | 9.19 | 9.19 | 5.03% | 42,480 |
| Apr 20, 2026 | 9.05 | 9.44 | 8.70 | 8.75 | 8.75 | -3.21% | 58,857 |
| Apr 17, 2026 | 9.45 | 9.75 | 8.80 | 9.04 | 9.04 | -3.83% | 83,826 |
| Apr 16, 2026 | 9.50 | 9.80 | 9.01 | 9.40 | 9.40 | - | 31,922 |
| Apr 15, 2026 | 9.08 | 9.75 | 9.05 | 9.40 | 9.40 | 4.68% | 66,515 |
| Apr 13, 2026 | 8.50 | 9.30 | 7.76 | 8.98 | 8.98 | 2.63% | 21,847 |
| Apr 10, 2026 | 8.41 | 8.90 | 8.40 | 8.75 | 8.75 | 3.18% | 42,097 |
| Apr 9, 2026 | 8.00 | 8.79 | 7.50 | 8.48 | 8.48 | 5.34% | 47,222 |
| Apr 8, 2026 | 8.79 | 8.79 | 8.00 | 8.05 | 8.05 | -2.54% | 24,662 |
| Apr 7, 2026 | 8.49 | 8.49 | 7.76 | 8.26 | 8.26 | 5.63% | 49,111 |
| Apr 6, 2026 | 7.38 | 8.29 | 7.38 | 7.82 | 7.82 | 7.12% | 16,195 |
| Apr 2, 2026 | 7.40 | 7.40 | 6.90 | 7.30 | 7.30 | 8.63% | 20,226 |
| Apr 1, 2026 | 6.25 | 6.87 | 6.25 | 6.72 | 6.72 | 14.68% | 25,354 |
| Mar 30, 2026 | 6.22 | 6.96 | 5.70 | 5.86 | 5.86 | -9.57% | 39,853 |
| Mar 27, 2026 | 7.09 | 7.10 | 6.22 | 6.48 | 6.48 | -6.76% | 322,945 |
| Mar 25, 2026 | 7.00 | 7.21 | 6.76 | 6.95 | 6.95 | 2.81% | 94,430 |
| Mar 24, 2026 | 7.02 | 7.25 | 6.62 | 6.76 | 6.76 | -3.70% | 25,869 |
| Mar 23, 2026 | 7.17 | 7.98 | 6.75 | 7.02 | 7.02 | -8.36% | 24,969 |
| Mar 20, 2026 | 7.52 | 7.74 | 7.40 | 7.66 | 7.66 | 1.32% | 4,340 |
| Mar 19, 2026 | 7.70 | 7.76 | 7.11 | 7.56 | 7.56 | 2.16% | 6,248 |
| Mar 18, 2026 | 7.16 | 7.69 | 6.99 | 7.40 | 7.40 | 3.64% | 18,169 |
| Mar 17, 2026 | 7.74 | 7.74 | 7.00 | 7.14 | 7.14 | -3.38% | 17,034 |
| Mar 16, 2026 | 7.62 | 7.99 | 7.05 | 7.39 | 7.39 | -1.60% | 3,618 |
| Mar 13, 2026 | 7.55 | 7.71 | 7.25 | 7.51 | 7.51 | 3.59% | 5,567 |