NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.34	22.90	21.75	22.57	22.57	1.03%	10,410
Apr 1, 2026	20.50	22.74	20.25	22.34	22.34	8.03%	13,719
Mar 30, 2026	22.63	22.63	20.60	20.68	20.68	-4.96%	32,006
Mar 27, 2026	22.64	23.37	21.55	21.76	21.76	-3.89%	22,914
Mar 25, 2026	23.80	23.80	22.32	22.64	22.64	0.13%	21,958
Mar 24, 2026	22.95	23.00	21.23	22.61	22.61	6.30%	22,543
Mar 23, 2026	22.45	23.49	21.00	21.27	21.27	-7.40%	24,363
Mar 20, 2026	22.51	23.17	22.51	22.97	22.97	0.22%	7,643
Mar 19, 2026	22.90	23.25	22.60	22.92	22.92	-1.50%	4,241
Mar 18, 2026	22.60	23.48	22.60	23.27	23.27	2.96%	12,269
Mar 17, 2026	23.00	23.00	22.06	22.60	22.60	2.82%	11,386
Mar 16, 2026	23.74	23.74	21.50	21.98	21.98	-2.22%	16,832
Mar 13, 2026	23.24	23.39	22.25	22.48	22.48	-1.79%	41,638
Mar 12, 2026	24.20	24.50	22.45	22.89	22.89	-3.30%	37,584
Mar 11, 2026	24.35	24.99	23.52	23.67	23.67	-0.84%	22,454
Mar 10, 2026	24.25	24.60	23.51	23.87	23.87	0.84%	16,329
Mar 9, 2026	23.25	25.50	23.10	23.67	23.67	-5.05%	12,530
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