Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 7.02
-0.25 (-3.44%)
At close: Jul 10, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.99 | 7.99 | 7.50 | 7.59 | 7.59 | -1.17% | 14,345 |
| Jun 10, 2026 | 7.49 | 8.00 | 7.25 | 7.68 | 7.68 | 2.95% | 33,746 |
| Jun 9, 2026 | 7.49 | 7.49 | 6.96 | 7.46 | 7.46 | 2.90% | 15,647 |
| Jun 8, 2026 | 7.29 | 7.29 | 6.95 | 7.25 | 7.25 | - | 16,327 |
| Jun 5, 2026 | 7.15 | 7.35 | 7.00 | 7.25 | 7.25 | 1.40% | 9,455 |
| Jun 4, 2026 | 7.22 | 7.23 | 6.77 | 7.15 | 7.15 | 2.14% | 20,691 |
| Jun 3, 2026 | 7.13 | 7.25 | 6.56 | 7.00 | 7.00 | -1.82% | 27,072 |
| Jun 2, 2026 | 7.40 | 7.40 | 7.08 | 7.13 | 7.13 | -1.25% | 2,901 |
| Jun 1, 2026 | 7.50 | 7.54 | 7.00 | 7.22 | 7.22 | -2.30% | 25,073 |
| 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 |