NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	31.99	32.48	31.70	32.05	32.05	0.50%	23,030
Dec 22, 2025	32.00	32.00	31.38	31.89	31.89	1.66%	11,541
Dec 19, 2025	31.09	31.75	30.50	31.37	31.37	0.90%	15,427
Dec 18, 2025	31.01	31.80	30.38	31.09	31.09	-0.22%	17,819
Dec 17, 2025	31.49	32.00	31.00	31.16	31.16	-1.05%	13,703
Dec 16, 2025	31.50	32.44	31.25	31.49	31.49	-0.38%	9,238
Dec 15, 2025	32.27	32.49	31.50	31.61	31.61	-2.05%	9,790
Dec 12, 2025	32.81	32.81	31.95	32.27	32.27	0.78%	7,012
Dec 11, 2025	32.50	32.56	31.50	32.02	32.02	0.41%	9,492
Dec 10, 2025	31.48	32.75	31.35	31.89	31.89	1.88%	12,541
Dec 9, 2025	31.80	32.75	30.25	31.30	31.30	-1.63%	16,719
Dec 8, 2025	32.15	32.79	31.20	31.82	31.82	-0.22%	11,609
Dec 5, 2025	32.00	33.00	31.16	31.89	31.89	-2.15%	12,641
Dec 4, 2025	33.49	33.49	32.25	32.59	32.59	-1.36%	7,959
Dec 3, 2025	32.82	34.00	32.82	33.04	33.04	-1.28%	7,853
Dec 2, 2025	33.75	34.20	33.30	33.47	33.47	-1.21%	9,925
Dec 1, 2025	35.64	35.64	33.50	33.88	33.88	-3.12%	22,659
Nov 28, 2025	36.11	36.11	34.50	34.97	34.97	-1.21%	12,698
Nov 27, 2025	33.87	35.56	33.12	35.40	35.40	4.52%	34,366
Nov 26, 2025	33.10	34.56	33.05	33.87	33.87	0.95%	9,686
Nov 25, 2025	33.80	34.40	33.30	33.55	33.55	1.15%	13,381
Nov 24, 2025	34.61	34.65	33.10	33.17	33.17	-4.16%	21,685
Nov 21, 2025	36.08	36.08	34.41	34.61	34.61	-2.15%	16,893
Nov 20, 2025	35.50	36.20	34.50	35.37	35.37	1.23%	25,499
Nov 19, 2025	35.99	35.99	34.25	34.94	34.94	-2.21%	20,642
Nov 18, 2025	35.90	36.24	35.50	35.73	35.73	-1.19%	16,399
Nov 17, 2025	36.25	37.29	35.82	36.16	36.16	0.28%	21,052
Nov 14, 2025	36.78	37.00	35.60	36.06	36.06	-1.96%	29,373
Nov 13, 2025	37.50	37.98	36.55	36.78	36.78	-0.41%	25,977