NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.98	25.38	24.35	24.93	24.93	0.12%	29,933
Mar 5, 2026	23.76	25.75	23.76	24.90	24.90	4.01%	33,669
Mar 4, 2026	24.23	25.00	22.22	23.94	23.94	-1.20%	17,803
Mar 2, 2026	24.96	26.50	24.00	24.23	24.23	-4.79%	36,270
Feb 27, 2026	26.76	26.99	25.00	25.45	25.45	-3.01%	34,506
Feb 26, 2026	26.06	27.00	26.02	26.24	26.24	-0.61%	29,115
Feb 25, 2026	26.96	27.03	26.05	26.40	26.40	-0.60%	12,511
Feb 24, 2026	27.00	27.90	26.40	26.56	26.56	-1.37%	26,808
Feb 23, 2026	27.40	28.10	26.90	26.93	26.93	-2.71%	24,437
Feb 20, 2026	27.12	28.90	27.12	27.68	27.68	-0.57%	17,968
Feb 19, 2026	28.70	29.49	27.50	27.84	27.84	-4.26%	25,563
Feb 18, 2026	29.00	29.70	28.60	29.08	29.08	-0.65%	11,769
Feb 17, 2026	28.95	29.58	28.50	29.27	29.27	1.11%	18,471
Feb 16, 2026	29.13	29.88	28.61	28.95	28.95	-0.48%	8,656
Feb 13, 2026	29.50	30.60	29.05	29.09	29.09	-2.97%	9,694
Feb 12, 2026	31.30	31.30	29.01	29.98	29.98	-0.79%	17,171
Feb 11, 2026	31.38	31.38	30.02	30.22	30.22	-1.18%	13,140
Feb 10, 2026	31.23	31.24	30.17	30.58	30.58	-0.07%	16,942
Feb 9, 2026	29.50	31.90	29.50	30.60	30.60	0.59%	32,218
Feb 6, 2026	31.32	31.40	30.01	30.42	30.42	-1.39%	17,765
Feb 5, 2026	30.39	31.94	29.29	30.85	30.85	6.20%	59,076
Feb 4, 2026	27.70	29.05	27.70	29.05	29.05	4.99%	22,615
Feb 3, 2026	27.39	27.67	26.06	27.67	27.67	4.97%	31,512
Feb 2, 2026	26.46	27.45	26.00	26.36	26.36	-0.60%	12,699
Feb 1, 2026	27.08	28.00	26.14	26.52	26.52	-3.60%	32,147
Jan 30, 2026	27.85	27.85	27.02	27.51	27.51	0.77%	27,188
Jan 29, 2026	28.90	28.90	27.01	27.30	27.30	-2.74%	64,094
Jan 28, 2026	27.74	28.75	27.70	28.07	28.07	1.19%	28,767
Jan 27, 2026	27.67	29.50	27.26	27.74	27.74	-1.42%	16,386
Jan 23, 2026	28.80	28.80	27.67	28.14	28.14	0.32%	13,246
Jan 22, 2026	28.99	29.00	27.70	28.05	28.05	0.79%	19,393
Jan 21, 2026	28.99	28.99	27.15	27.83	27.83	0.61%	28,607
Jan 20, 2026	28.49	29.11	27.20	27.66	27.66	-2.91%	24,130
Jan 19, 2026	29.01	30.29	28.20	28.49	28.49	-4.01%	27,257
Jan 16, 2026	30.37	30.37	28.93	29.68	29.68	2.59%	31,176
Jan 14, 2026	29.18	29.18	27.55	28.93	28.93	3.40%	15,692
Jan 13, 2026	28.80	29.45	27.50	27.98	27.98	-2.88%	33,932
Jan 12, 2026	29.45	30.50	28.00	28.81	28.81	-2.17%	22,946
Jan 9, 2026	31.97	31.97	29.31	29.45	29.45	-4.07%	33,839
Jan 8, 2026	31.46	31.65	30.06	30.70	30.70	-2.42%	23,027
Jan 7, 2026	31.19	31.99	31.00	31.46	31.46	0.16%	11,877
Jan 6, 2026	31.60	31.99	31.25	31.41	31.41	-1.04%	9,531
Jan 5, 2026	32.10	32.30	31.35	31.74	31.74	-0.97%	9,194
Jan 2, 2026	31.79	32.40	31.51	32.05	32.05	0.85%	27,760
Jan 1, 2026	32.58	32.58	31.36	31.78	31.78	-1.12%	7,323
Dec 31, 2025	31.71	32.34	31.27	32.14	32.14	1.07%	27,740
Dec 30, 2025	31.72	32.40	31.09	31.80	31.80	0.25%	9,083
Dec 29, 2025	33.10	33.95	31.55	31.72	31.72	-3.82%	36,339
Dec 26, 2025	32.84	33.64	32.00	32.98	32.98	0.83%	8,572
Dec 24, 2025	32.19	32.90	31.55	32.71	32.71	2.06%	14,942