Odigma Consultancy Solutions Limited (BOM:544301)
India · Delayed Price · Currency is INR 28.39
-0.46 (-1.59%)
At close: Apr 22, 2026
BOM:544301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 28.83 | 29.15 | 28.00 | 28.39 | 28.39 | -1.59% | 1,102 |
| Apr 21, 2026 | 29.05 | 29.39 | 28.51 | 28.85 | 28.85 | -1.60% | 1,455 |
| Apr 20, 2026 | 30.10 | 30.10 | 29.22 | 29.32 | 29.32 | -3.84% | 15,361 |
| Apr 17, 2026 | 30.90 | 30.90 | 30.05 | 30.49 | 30.49 | -1.04% | 5,424 |
| Apr 16, 2026 | 31.99 | 31.99 | 30.00 | 30.81 | 30.81 | 0.03% | 13,831 |
| Apr 15, 2026 | 29.45 | 31.00 | 27.76 | 30.80 | 30.80 | 10.12% | 10,617 |
| Apr 13, 2026 | 29.52 | 29.52 | 26.66 | 27.97 | 27.97 | -2.81% | 5,626 |
| Apr 10, 2026 | 28.00 | 29.99 | 27.98 | 28.78 | 28.78 | 2.79% | 8,119 |
| Apr 9, 2026 | 26.90 | 28.12 | 26.70 | 28.00 | 28.00 | 7.36% | 8,492 |
| Apr 8, 2026 | 23.75 | 26.71 | 23.75 | 26.08 | 26.08 | 12.75% | 4,480 |
| Apr 7, 2026 | 22.65 | 23.60 | 22.65 | 23.13 | 23.13 | 1.05% | 2,145 |
| Apr 6, 2026 | 21.36 | 23.20 | 21.36 | 22.89 | 22.89 | 0.75% | 3,470 |
| Apr 2, 2026 | 22.77 | 23.00 | 22.00 | 22.72 | 22.72 | 2.57% | 5,301 |
| Apr 1, 2026 | 20.30 | 22.60 | 20.30 | 22.15 | 22.15 | 7.47% | 2,532 |
| Mar 30, 2026 | 21.06 | 22.00 | 20.30 | 20.61 | 20.61 | -5.33% | 17,626 |
| Mar 27, 2026 | 22.15 | 22.94 | 21.50 | 21.77 | 21.77 | -4.01% | 13,693 |
| Mar 25, 2026 | 23.00 | 23.50 | 22.24 | 22.68 | 22.68 | -0.74% | 7,057 |
| Mar 24, 2026 | 22.98 | 23.59 | 21.77 | 22.85 | 22.85 | 6.53% | 8,782 |
| Mar 23, 2026 | 23.24 | 23.25 | 21.06 | 21.45 | 21.45 | -6.09% | 8,827 |
| Mar 20, 2026 | 22.75 | 23.25 | 22.60 | 22.84 | 22.84 | 0.79% | 4,634 |
| Mar 19, 2026 | 22.75 | 23.24 | 22.52 | 22.66 | 22.66 | -1.48% | 786 |
| Mar 18, 2026 | 22.80 | 23.46 | 22.77 | 23.00 | 23.00 | 1.68% | 21,247 |
| Mar 17, 2026 | 21.70 | 23.30 | 21.70 | 22.62 | 22.62 | 2.63% | 16,461 |
| Mar 16, 2026 | 22.48 | 22.79 | 21.44 | 22.04 | 22.04 | -3.59% | 5,574 |
| Mar 13, 2026 | 22.46 | 23.18 | 22.26 | 22.86 | 22.86 | -1.47% | 4,027 |
| Mar 12, 2026 | 23.15 | 24.00 | 22.15 | 23.20 | 23.20 | -1.74% | 2,021 |
| Mar 11, 2026 | 23.80 | 24.49 | 23.50 | 23.61 | 23.61 | -1.42% | 15,563 |
| Mar 10, 2026 | 23.68 | 25.03 | 23.61 | 23.95 | 23.95 | 1.14% | 2,838 |
| Mar 9, 2026 | 23.00 | 24.93 | 23.00 | 23.68 | 23.68 | -5.01% | 4,865 |
| Mar 6, 2026 | 23.61 | 25.31 | 23.61 | 24.93 | 24.93 | 0.85% | 2,282 |
| Mar 5, 2026 | 24.70 | 25.00 | 24.20 | 24.72 | 24.72 | 3.30% | 3,354 |
| Mar 4, 2026 | 22.26 | 24.65 | 22.26 | 23.93 | 23.93 | -1.77% | 2,669 |
| Mar 2, 2026 | 26.88 | 26.88 | 24.00 | 24.36 | 24.36 | -4.47% | 14,189 |
| Feb 27, 2026 | 25.51 | 26.99 | 25.10 | 25.50 | 25.50 | -3.37% | 4,028 |
| Feb 26, 2026 | 26.07 | 27.03 | 25.78 | 26.39 | 26.39 | 0.50% | 793 |
| Feb 25, 2026 | 26.41 | 26.92 | 26.18 | 26.26 | 26.26 | -0.57% | 3,875 |
| Feb 24, 2026 | 26.02 | 27.49 | 26.02 | 26.41 | 26.41 | -1.16% | 1,618 |
| Feb 23, 2026 | 26.56 | 28.00 | 26.56 | 26.72 | 26.72 | -3.78% | 3,422 |
| Feb 20, 2026 | 28.00 | 28.69 | 27.60 | 27.77 | 27.77 | -1.07% | 12,822 |
| Feb 19, 2026 | 28.65 | 29.50 | 27.80 | 28.07 | 28.07 | -1.96% | 10,929 |
| Feb 18, 2026 | 28.70 | 29.85 | 28.60 | 28.63 | 28.63 | -2.15% | 931 |
| Feb 17, 2026 | 28.40 | 29.50 | 28.21 | 29.26 | 29.26 | - | 2,157 |
| Feb 16, 2026 | 28.57 | 29.47 | 28.31 | 29.26 | 29.26 | 0.72% | 5,323 |
| Feb 13, 2026 | 27.60 | 30.50 | 27.60 | 29.05 | 29.05 | -2.35% | 927 |
| Feb 12, 2026 | 30.30 | 30.48 | 29.26 | 29.75 | 29.75 | -1.82% | 1,558 |
| Feb 11, 2026 | 29.10 | 30.76 | 29.10 | 30.30 | 30.30 | -1.08% | 1,056 |
| Feb 10, 2026 | 31.05 | 31.20 | 30.61 | 30.63 | 30.63 | 0.36% | 3,928 |
| Feb 9, 2026 | 29.85 | 31.50 | 29.70 | 30.52 | 30.52 | -1.29% | 1,542 |
| Feb 6, 2026 | 30.59 | 31.31 | 29.86 | 30.92 | 30.92 | 0.36% | 3,135 |
| Feb 5, 2026 | 29.40 | 31.98 | 29.39 | 30.81 | 30.81 | 5.73% | 13,110 |