Odigma Consultancy Solutions Limited (NSE:ODIGMA)
India · Delayed Price · Currency is INR 30.37
-0.12 (-0.39%)
At close: Aug 29, 2025
NSE:ODIGMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.40 | 31.40 | 30.10 | 30.37 | - | -0.39% | 2,596 |
| Aug 28, 2025 | 29.00 | 30.92 | 29.00 | 30.49 | - | 1.30% | 4,190 |
| Aug 26, 2025 | 30.00 | 30.30 | 29.30 | 30.10 | - | 0.80% | 1,750 |
| Aug 25, 2025 | 30.20 | 31.14 | 29.75 | 29.86 | - | -2.58% | 2,158 |
| Aug 22, 2025 | 30.99 | 31.00 | 29.65 | 30.65 | - | 1.22% | 1,673 |
| Aug 21, 2025 | 30.28 | 31.14 | 29.60 | 30.28 | - | - | 2,740 |
| Aug 20, 2025 | 29.70 | 30.49 | 29.33 | 30.28 | - | 1.88% | 9,631 |
| Aug 19, 2025 | 29.45 | 30.80 | 29.25 | 29.72 | - | -0.44% | 13,033 |
| Aug 18, 2025 | 30.19 | 31.35 | 29.75 | 29.85 | - | -1.94% | 8,704 |
| Aug 14, 2025 | 30.50 | 31.85 | 30.18 | 30.44 | - | -1.23% | 5,413 |
| Aug 13, 2025 | 31.76 | 32.49 | 30.70 | 30.82 | - | -2.96% | 3,198 |
| Aug 12, 2025 | 32.70 | 33.35 | 31.50 | 31.76 | - | -3.26% | 7,390 |
| Aug 11, 2025 | 33.20 | 34.40 | 32.35 | 32.83 | - | -3.50% | 6,703 |
| Aug 8, 2025 | 33.28 | 34.69 | 33.28 | 34.02 | - | 0.18% | 5,531 |
| Aug 7, 2025 | 34.75 | 34.75 | 33.40 | 33.96 | - | -2.27% | 3,085 |
| Aug 6, 2025 | 34.15 | 35.38 | 34.00 | 34.75 | - | 0.61% | 1,923 |
| Aug 5, 2025 | 36.79 | 36.79 | 34.45 | 34.54 | - | -4.19% | 5,377 |
| Aug 4, 2025 | 35.02 | 36.40 | 34.06 | 36.05 | - | 2.56% | 4,268 |
| Aug 1, 2025 | 35.60 | 36.70 | 35.02 | 35.15 | - | -1.82% | 5,318 |
| Jul 31, 2025 | 35.06 | 36.55 | 35.06 | 35.80 | - | -2.05% | 2,827 |
| Jul 30, 2025 | 36.00 | 36.85 | 35.00 | 36.55 | - | 2.67% | 10,623 |
| Jul 29, 2025 | 35.00 | 36.00 | 34.20 | 35.60 | - | 2.12% | 2,087 |
| Jul 28, 2025 | 35.10 | 36.24 | 34.30 | 34.86 | - | -3.38% | 13,401 |
| Jul 25, 2025 | 35.85 | 36.50 | 35.55 | 36.08 | - | -1.02% | 5,059 |
| Jul 24, 2025 | 37.00 | 37.00 | 36.01 | 36.45 | - | -2.44% | 4,918 |
| Jul 23, 2025 | 36.09 | 37.99 | 36.09 | 37.36 | - | 2.36% | 4,592 |
| Jul 22, 2025 | 36.40 | 37.90 | 36.35 | 36.50 | - | -3.29% | 5,022 |
| Jul 21, 2025 | 36.50 | 38.37 | 36.21 | 37.74 | - | 2.83% | 3,780 |
| Jul 18, 2025 | 36.15 | 37.05 | 36.15 | 36.70 | - | 0.16% | 4,385 |
| Jul 17, 2025 | 36.89 | 37.86 | 36.25 | 36.64 | - | 0.94% | 2,523 |
| Jul 16, 2025 | 37.00 | 37.00 | 36.10 | 36.30 | - | -0.52% | 4,215 |
| Jul 15, 2025 | 36.01 | 37.24 | 36.01 | 36.49 | - | 0.11% | 6,233 |
| Jul 14, 2025 | 36.50 | 38.00 | 36.05 | 36.45 | - | -1.46% | 4,420 |
| Jul 11, 2025 | 37.94 | 37.94 | 36.55 | 36.99 | - | -0.56% | 15,952 |
| Jul 10, 2025 | 38.17 | 38.20 | 37.00 | 37.20 | - | -1.04% | 14,398 |
| Jul 9, 2025 | 36.90 | 38.20 | 36.60 | 37.59 | - | 0.72% | 4,673 |
| Jul 8, 2025 | 37.96 | 38.45 | 37.20 | 37.32 | - | -1.03% | 4,515 |
| Jul 7, 2025 | 38.25 | 38.25 | 37.00 | 37.71 | - | -0.74% | 5,501 |
| Jul 4, 2025 | 38.99 | 38.99 | 37.50 | 37.99 | - | -0.24% | 11,553 |
| Jul 3, 2025 | 38.99 | 39.00 | 37.81 | 38.08 | - | -2.88% | 12,605 |
| Jul 2, 2025 | 40.38 | 40.44 | 38.55 | 39.21 | - | -1.46% | 2,898 |
| Jul 1, 2025 | 42.97 | 42.97 | 38.91 | 39.79 | - | -2.83% | 27,534 |
| Jun 30, 2025 | 39.18 | 41.13 | 37.73 | 40.95 | - | 4.52% | 7,632 |
| Jun 27, 2025 | 38.10 | 39.18 | 38.10 | 39.18 | - | 1.98% | 1,351 |
| Jun 26, 2025 | 38.44 | 38.44 | 38.02 | 38.42 | - | -0.08% | 2,163 |
| Jun 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | - | 1.99% | 3,326 |
| Jun 24, 2025 | 37.30 | 37.70 | 37.30 | 37.70 | - | -0.79% | 4,216 |
| Jun 23, 2025 | 37.24 | 38.00 | 37.24 | 38.00 | - | - | 1,038 |
| Jun 20, 2025 | 38.50 | 38.50 | 37.31 | 38.00 | - | - | 1,075 |
| Jun 19, 2025 | 39.54 | 39.54 | 38.00 | 38.00 | - | -1.99% | 4,896 |