Odigma Consultancy Solutions Limited (BOM:544301)
India · Delayed Price · Currency is INR 20.74
-0.06 (-0.29%)
At close: Oct 7, 2026
BOM:544301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 21.48 | 21.48 | 20.71 | 20.74 | 20.74 | -0.29% | 2,311 |
| Oct 6, 2026 | 20.23 | 21.00 | 20.23 | 20.80 | 20.80 | -0.05% | 1,359 |
| Oct 5, 2026 | 20.76 | 21.40 | 20.55 | 20.81 | 20.81 | -0.34% | 2,310 |
| Oct 1, 2026 | 21.30 | 21.65 | 20.60 | 20.88 | 20.88 | -2.34% | 3,901 |
| Sep 30, 2026 | 21.94 | 21.95 | 21.02 | 21.38 | 21.38 | -1.38% | 2,112 |
| Sep 29, 2026 | 20.50 | 21.69 | 20.50 | 21.68 | 21.68 | 4.53% | 927 |
| Sep 28, 2026 | 21.00 | 21.39 | 20.62 | 20.74 | 20.74 | -1.24% | 2,794 |
| Sep 25, 2026 | 20.71 | 21.16 | 20.40 | 21.00 | 21.00 | -0.76% | 2,254 |
| Sep 24, 2026 | 21.50 | 21.50 | 20.75 | 21.16 | 21.16 | 0.28% | 3,661 |
| Sep 23, 2026 | 20.56 | 21.68 | 20.56 | 21.10 | 21.10 | 0.72% | 7,741 |
| Sep 22, 2026 | 20.25 | 21.47 | 20.25 | 20.95 | 20.95 | -0.05% | 6,070 |
| Sep 21, 2026 | 21.75 | 21.75 | 20.56 | 20.96 | 20.96 | -0.71% | 2,918 |
| Sep 18, 2026 | 21.09 | 21.60 | 21.00 | 21.11 | 21.11 | 0.09% | 2,842 |
| Sep 17, 2026 | 21.46 | 22.00 | 21.00 | 21.09 | 21.09 | -1.72% | 5,000 |
| Sep 16, 2026 | 22.09 | 22.09 | 21.25 | 21.46 | 21.46 | -1.78% | 1,918 |
| Sep 15, 2026 | 22.22 | 22.46 | 21.50 | 21.85 | 21.85 | -2.15% | 10,396 |
| Sep 11, 2026 | 22.21 | 22.60 | 22.00 | 22.33 | 22.33 | -1.85% | 3,268 |
| Sep 10, 2026 | 22.65 | 23.00 | 22.21 | 22.75 | 22.75 | 1.74% | 1,831 |
| Sep 9, 2026 | 21.50 | 22.50 | 21.50 | 22.36 | 22.36 | 1.50% | 2,304 |
| Sep 8, 2026 | 22.26 | 22.99 | 21.91 | 22.03 | 22.03 | -2.78% | 5,036 |
| Sep 7, 2026 | 23.12 | 23.60 | 22.41 | 22.66 | 22.66 | -3.90% | 7,495 |
| Sep 4, 2026 | 24.00 | 24.00 | 22.80 | 23.58 | 23.58 | 0.13% | 4,088 |
| Sep 3, 2026 | 22.60 | 23.55 | 22.57 | 23.55 | 23.55 | 4.07% | 4,135 |
| Sep 2, 2026 | 22.70 | 23.69 | 22.40 | 22.63 | 22.63 | -0.53% | 1,421 |
| Sep 1, 2026 | 22.00 | 23.66 | 22.00 | 22.75 | 22.75 | 0.93% | 6,253 |
| Aug 31, 2026 | 22.75 | 23.14 | 22.25 | 22.54 | 22.54 | -2.30% | 2,733 |
| Aug 28, 2026 | 22.42 | 23.15 | 22.40 | 23.07 | 23.07 | 0.57% | 3,840 |
| Aug 27, 2026 | 22.86 | 23.39 | 22.40 | 22.94 | 22.94 | 2.05% | 3,183 |
| Aug 26, 2026 | 21.20 | 22.89 | 21.20 | 22.48 | 22.48 | 2.37% | 3,331 |
| Aug 25, 2026 | 22.00 | 22.49 | 21.80 | 21.96 | 21.96 | -1.21% | 2,730 |
| Aug 24, 2026 | 22.57 | 22.99 | 22.01 | 22.23 | 22.23 | -0.09% | 1,333 |
| 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 |