Odigma Consultancy Solutions Limited (NSE:ODIGMA)
India · Delayed Price · Currency is INR 35.15
-0.65 (-1.82%)
At close: Aug 1, 2025, 3:30 PM IST
NSE:ODIGMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 40.28 | 40.28 | 38.77 | 38.77 | - | -2.00% | 1,497 |
| Jun 17, 2025 | 40.00 | 40.00 | 39.50 | 39.56 | - | -0.88% | 1,953 |
| Jun 16, 2025 | 41.00 | 41.00 | 39.91 | 39.91 | - | -1.99% | 1,681 |
| Jun 13, 2025 | 40.67 | 41.38 | 40.67 | 40.72 | - | -1.64% | 3,679 |
| Jun 12, 2025 | 40.60 | 41.41 | 40.60 | 41.40 | - | 1.97% | 9,203 |
| Jun 11, 2025 | 40.31 | 40.60 | 40.31 | 40.60 | - | 0.69% | 9,295 |
| Jun 10, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | - | 2.00% | 9,748 |
| Jun 9, 2025 | 38.75 | 39.53 | 38.01 | 39.53 | - | 1.99% | 5,081 |
| Jun 6, 2025 | 38.71 | 39.20 | 38.71 | 38.76 | - | -1.87% | 8,685 |
| Jun 5, 2025 | 39.40 | 39.51 | 39.40 | 39.50 | - | -1.62% | 3,867 |
| Jun 4, 2025 | 40.00 | 40.15 | 40.00 | 40.15 | - | -1.47% | 4,311 |
| Jun 3, 2025 | 40.75 | 40.75 | 40.20 | 40.75 | - | - | 1,795 |
| Jun 2, 2025 | 41.53 | 41.53 | 40.75 | 40.75 | - | -1.88% | 4,041 |
| May 30, 2025 | 40.95 | 41.53 | 40.95 | 41.53 | - | -0.60% | 4,262 |
| May 29, 2025 | 42.63 | 43.00 | 41.78 | 41.78 | - | -1.99% | 4,518 |
| May 28, 2025 | 43.55 | 43.55 | 42.63 | 42.63 | - | -2.00% | 4,998 |
| May 27, 2025 | 44.39 | 44.39 | 43.40 | 43.50 | - | -1.76% | 981 |
| May 26, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | - | -1.99% | 2,723 |