Odyssey Corporation Limited (BOM:531996)
India · Delayed Price · Currency is INR 6.90
-0.16 (-2.27%)
At close: Oct 1, 2026
Odyssey Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.68 | 7.03 | 6.68 | 6.90 | 6.90 | -2.27% | 1,719 |
| Sep 30, 2026 | 6.81 | 7.06 | 6.81 | 7.06 | 7.06 | -0.14% | 1,728 |
| Sep 29, 2026 | 7.13 | 7.13 | 6.85 | 7.07 | 7.07 | 2.91% | 28 |
| Sep 28, 2026 | 6.92 | 7.15 | 6.81 | 6.87 | 6.87 | -2.69% | 5,657 |
| Sep 25, 2026 | 6.90 | 7.17 | 6.81 | 7.06 | 7.06 | -0.28% | 2,528 |
| Sep 24, 2026 | 7.19 | 7.19 | 6.71 | 7.08 | 7.08 | -1.12% | 8,097 |
| Sep 23, 2026 | 6.96 | 7.19 | 6.96 | 7.16 | 7.16 | 0.99% | 4,984 |
| Sep 22, 2026 | 7.18 | 7.18 | 6.71 | 7.14 | 7.09 | 2.15% | 2,926 |
| Sep 21, 2026 | 7.10 | 7.19 | 6.95 | 6.99 | 6.94 | -1.41% | 1,553 |
| Sep 18, 2026 | 6.90 | 7.10 | 6.67 | 7.09 | 7.04 | 6.94% | 5,163 |
| Sep 17, 2026 | 6.95 | 7.10 | 6.61 | 6.63 | 6.58 | -6.36% | 28,938 |
| Sep 16, 2026 | 6.83 | 7.27 | 6.83 | 7.08 | 7.03 | 2.16% | 2,848 |
| Sep 15, 2026 | 6.73 | 7.43 | 6.73 | 6.93 | 6.88 | -4.28% | 11,183 |
| Sep 11, 2026 | 7.09 | 7.24 | 6.60 | 7.24 | 7.19 | - | 18,218 |
| Sep 10, 2026 | 6.90 | 7.28 | 6.90 | 7.24 | 7.19 | - | 611 |
| Sep 9, 2026 | 6.90 | 7.40 | 6.81 | 7.24 | 7.19 | -0.14% | 12,250 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.20 | 0.14% | 5,261 |
| Sep 7, 2026 | 7.20 | 7.98 | 7.13 | 7.24 | 7.19 | -3.60% | 9,818 |
| Sep 4, 2026 | 7.40 | 8.10 | 6.91 | 7.51 | 7.46 | 11.26% | 60,269 |
| Sep 3, 2026 | 7.50 | 7.60 | 6.37 | 6.75 | 6.70 | -8.54% | 76,855 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.06 | 7.38 | 7.33 | 7.11% | 6,535 |
| Sep 1, 2026 | 7.40 | 7.40 | 6.88 | 6.89 | 6.84 | -6.89% | 12,559 |
| Aug 31, 2026 | 7.80 | 7.80 | 7.32 | 7.40 | 7.35 | -1.60% | 4,788 |
| Aug 28, 2026 | 7.11 | 7.89 | 6.90 | 7.52 | 7.47 | 3.58% | 40,001 |
| Aug 27, 2026 | 7.50 | 7.50 | 7.07 | 7.26 | 7.21 | -3.07% | 5,824 |
| Aug 26, 2026 | 7.18 | 7.60 | 7.04 | 7.49 | 7.44 | 2.18% | 2,903 |
| Aug 25, 2026 | 7.50 | 7.60 | 7.02 | 7.33 | 7.28 | 3.09% | 21,767 |
| Aug 24, 2026 | 7.50 | 7.59 | 7.10 | 7.11 | 7.06 | -3.66% | 2,747 |
| Aug 21, 2026 | 7.14 | 7.69 | 6.85 | 7.38 | 7.33 | 1.65% | 9,583 |
| Aug 20, 2026 | 6.72 | 7.89 | 6.72 | 7.26 | 7.21 | - | 21,250 |
| Aug 19, 2026 | 6.72 | 7.49 | 6.72 | 7.26 | 7.21 | 4.16% | 34,105 |
| Aug 18, 2026 | 7.44 | 7.44 | 6.75 | 6.97 | 6.92 | -0.99% | 11,766 |
| Aug 17, 2026 | 6.80 | 7.33 | 6.50 | 7.04 | 6.99 | 3.53% | 87,128 |
| Aug 14, 2026 | 6.68 | 6.95 | 6.68 | 6.80 | 6.75 | 1.80% | 16,013 |
| Aug 13, 2026 | 7.15 | 7.15 | 6.55 | 6.68 | 6.63 | -4.57% | 22,231 |
| Aug 12, 2026 | 7.13 | 7.13 | 6.80 | 7.00 | 6.95 | 3.86% | 49,287 |
| Aug 11, 2026 | 6.45 | 7.15 | 6.20 | 6.74 | 6.69 | 12.15% | 185,255 |
| Aug 10, 2026 | 6.10 | 6.35 | 5.85 | 6.01 | 5.97 | -3.99% | 63,516 |
| Aug 7, 2026 | 6.25 | 6.35 | 6.06 | 6.26 | 6.22 | 1.62% | 5,663 |
| Aug 6, 2026 | 6.17 | 6.38 | 6.00 | 6.16 | 6.12 | -0.65% | 36,621 |
| Aug 5, 2026 | 6.16 | 6.36 | 6.00 | 6.20 | 6.16 | 0.65% | 6,545 |
| Aug 4, 2026 | 6.33 | 6.33 | 6.01 | 6.16 | 6.12 | 2.33% | 10,325 |
| Aug 3, 2026 | 6.13 | 6.25 | 5.78 | 6.02 | 5.98 | -2.27% | 114,602 |
| Jul 31, 2026 | 6.23 | 6.23 | 6.01 | 6.16 | 6.12 | 0.16% | 4,240 |
| Jul 30, 2026 | 6.20 | 6.20 | 5.80 | 6.15 | 6.11 | -0.49% | 22,389 |
| Jul 29, 2026 | 6.06 | 6.34 | 5.95 | 6.18 | 6.14 | 3.52% | 10,896 |
| Jul 28, 2026 | 6.36 | 6.36 | 5.90 | 5.97 | 5.93 | -2.45% | 4,618 |
| Jul 27, 2026 | 6.38 | 6.38 | 5.90 | 6.12 | 6.08 | - | 7,451 |
| Jul 24, 2026 | 6.23 | 6.23 | 5.94 | 6.12 | 6.08 | 1.83% | 14,961 |
| Jul 23, 2026 | 5.99 | 6.24 | 5.80 | 6.01 | 5.97 | 1.18% | 48,851 |