Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 9.23
-0.32 (-3.35%)
At close: May 8, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7.42 | 7.65 | 7.10 | 7.25 | 7.25 | -1.36% | 6,273 |
| Mar 11, 2026 | 8.20 | 8.40 | 7.28 | 7.35 | 7.35 | -4.79% | 43,175 |
| Mar 10, 2026 | 8.14 | 8.14 | 7.65 | 7.72 | 7.72 | -2.53% | 40,531 |
| Mar 9, 2026 | 7.96 | 8.80 | 7.65 | 7.92 | 7.92 | -4.00% | 37,289 |
| Mar 6, 2026 | 7.56 | 8.98 | 7.56 | 8.25 | 8.25 | 3.64% | 24,580 |
| Mar 5, 2026 | 8.25 | 8.45 | 7.18 | 7.96 | 7.96 | 6.13% | 44,956 |
| Mar 4, 2026 | 7.33 | 8.32 | 6.90 | 7.50 | 7.50 | 2.46% | 38,309 |
| Mar 2, 2026 | 7.99 | 7.99 | 7.12 | 7.32 | 7.32 | -9.85% | 62,567 |
| Feb 27, 2026 | 7.31 | 8.30 | 7.10 | 8.12 | 8.12 | 12.15% | 32,300 |
| Feb 26, 2026 | 7.68 | 7.92 | 7.10 | 7.24 | 7.24 | -7.65% | 40,385 |
| Feb 25, 2026 | 8.59 | 8.59 | 7.68 | 7.84 | 7.84 | -4.39% | 14,576 |
| Feb 24, 2026 | 8.88 | 9.15 | 7.92 | 8.20 | 8.20 | -6.61% | 55,653 |
| Feb 23, 2026 | 8.55 | 8.98 | 8.55 | 8.78 | 8.78 | 3.17% | 5,738 |
| Feb 20, 2026 | 8.51 | 8.98 | 8.25 | 8.51 | 8.51 | -2.30% | 46,156 |