Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 7.74
+0.04 (0.52%)
At close: Jun 18, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |