Odigma Consultancy Solutions Limited (BOM:544301)
India · Delayed Price · Currency is INR 22.25
0.00 (0.00%)
At close: Aug 21, 2026
BOM:544301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.26 | 22.80 | 22.00 | 22.25 | 22.25 | - | 594 |
| Aug 20, 2026 | 22.89 | 23.25 | 22.20 | 22.25 | 22.25 | 0.45% | 3,863 |
| Aug 19, 2026 | 22.36 | 22.88 | 22.15 | 22.15 | 22.15 | -1.60% | 1,357 |
| Aug 18, 2026 | 22.50 | 22.85 | 22.21 | 22.51 | 22.51 | 0.36% | 598 |
| Aug 17, 2026 | 22.99 | 22.99 | 22.31 | 22.43 | 22.43 | -0.09% | 3,029 |
| Aug 14, 2026 | 22.21 | 22.95 | 22.21 | 22.45 | 22.45 | -0.75% | 2,606 |
| Aug 13, 2026 | 22.98 | 22.98 | 22.01 | 22.62 | 22.62 | 1.71% | 1,835 |
| Aug 12, 2026 | 22.55 | 22.98 | 22.24 | 22.24 | 22.24 | -1.72% | 3,235 |
| Aug 11, 2026 | 22.70 | 22.94 | 22.55 | 22.63 | 22.63 | -0.31% | 834 |
| Aug 10, 2026 | 22.97 | 23.54 | 22.52 | 22.70 | 22.70 | -1.18% | 1,609 |
| Aug 7, 2026 | 23.50 | 23.50 | 22.85 | 22.97 | 22.97 | -0.35% | 188 |
| Aug 6, 2026 | 22.77 | 23.67 | 22.77 | 23.05 | 23.05 | -0.30% | 3,919 |
| Aug 5, 2026 | 23.00 | 23.40 | 22.61 | 23.12 | 23.12 | 2.26% | 2,718 |
| Aug 4, 2026 | 22.61 | 23.29 | 22.34 | 22.61 | 22.61 | -0.26% | 1,492 |
| Aug 3, 2026 | 22.60 | 23.39 | 22.37 | 22.67 | 22.67 | 0.31% | 1,657 |
| Jul 31, 2026 | 22.99 | 22.99 | 22.00 | 22.60 | 22.60 | 1.25% | 5,610 |
| Jul 30, 2026 | 23.16 | 23.16 | 22.12 | 22.32 | 22.32 | -1.24% | 5,249 |
| Jul 29, 2026 | 22.50 | 23.19 | 22.50 | 22.60 | 22.60 | -0.04% | 2,236 |
| Jul 28, 2026 | 22.60 | 23.20 | 22.60 | 22.61 | 22.61 | -0.57% | 986 |
| Jul 27, 2026 | 22.50 | 23.40 | 22.00 | 22.74 | 22.74 | 1.52% | 2,696 |
| Jul 24, 2026 | 22.30 | 22.84 | 22.02 | 22.40 | 22.40 | 0.49% | 1,742 |
| Jul 23, 2026 | 22.29 | 22.53 | 22.01 | 22.29 | 22.29 | -2.62% | 1,082 |
| Jul 22, 2026 | 22.72 | 23.00 | 22.13 | 22.89 | 22.89 | -1.17% | 2,070 |
| Jul 21, 2026 | 22.84 | 23.40 | 22.61 | 23.16 | 23.16 | 0.96% | 4,194 |
| Jul 20, 2026 | 22.05 | 22.95 | 22.00 | 22.94 | 22.94 | -0.91% | 1,180 |
| Jul 17, 2026 | 22.92 | 23.35 | 22.26 | 23.15 | 23.15 | -1.03% | 4,513 |
| Jul 16, 2026 | 23.01 | 23.75 | 22.90 | 23.39 | 23.39 | 1.52% | 681 |
| Jul 15, 2026 | 23.08 | 23.35 | 23.00 | 23.04 | 23.04 | 0.09% | 2,949 |
| Jul 14, 2026 | 23.00 | 23.40 | 23.00 | 23.02 | 23.02 | -0.95% | 1,434 |
| Jul 13, 2026 | 24.29 | 24.29 | 22.90 | 23.24 | 23.24 | -1.57% | 2,292 |
| Jul 10, 2026 | 23.31 | 23.95 | 23.22 | 23.61 | 23.61 | 0.25% | 2,940 |
| Jul 9, 2026 | 23.75 | 24.45 | 23.16 | 23.55 | 23.55 | -1.87% | 1,751 |
| Jul 8, 2026 | 24.40 | 24.52 | 24.00 | 24.00 | 24.00 | -3.03% | 2,289 |
| Jul 7, 2026 | 25.49 | 25.49 | 24.66 | 24.75 | 24.75 | 0.24% | 2,120 |
| Jul 6, 2026 | 24.30 | 25.57 | 24.30 | 24.69 | 24.69 | -3.40% | 3,386 |
| Jul 3, 2026 | 25.30 | 26.10 | 24.55 | 25.56 | 25.56 | 1.03% | 9,761 |
| Jul 2, 2026 | 23.90 | 25.34 | 23.90 | 25.30 | 25.30 | 4.81% | 5,361 |
| Jul 1, 2026 | 24.60 | 24.60 | 24.00 | 24.14 | 24.14 | -0.25% | 2,454 |
| Jun 30, 2026 | 24.45 | 24.49 | 24.15 | 24.20 | 24.20 | -0.12% | 1,162 |
| Jun 29, 2026 | 25.34 | 25.34 | 24.13 | 24.23 | 24.23 | -4.61% | 4,920 |
| Jun 25, 2026 | 25.05 | 25.49 | 24.02 | 25.40 | 25.40 | 1.07% | 1,855 |
| Jun 24, 2026 | 26.00 | 26.06 | 24.51 | 25.13 | 25.13 | -1.18% | 11,146 |
| Jun 23, 2026 | 25.50 | 26.39 | 24.80 | 25.43 | 25.43 | -1.89% | 18,903 |
| Jun 22, 2026 | 25.65 | 26.39 | 25.65 | 25.92 | 25.92 | 3.10% | 14,276 |
| Jun 19, 2026 | 24.40 | 25.14 | 23.50 | 25.14 | 25.14 | 4.97% | 15,151 |
| Jun 18, 2026 | 24.00 | 24.49 | 23.40 | 23.95 | 23.95 | 0.97% | 4,294 |
| Jun 17, 2026 | 23.50 | 24.00 | 22.71 | 23.72 | 23.72 | 2.37% | 14,556 |
| Jun 16, 2026 | 23.40 | 23.40 | 22.20 | 23.17 | 23.17 | 3.67% | 8,153 |
| Jun 15, 2026 | 21.60 | 22.65 | 21.60 | 22.35 | 22.35 | 3.57% | 10,623 |
| Jun 12, 2026 | 20.13 | 21.71 | 20.13 | 21.58 | 21.58 | 3.15% | 12,138 |