NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	25.30	26.10	24.55	25.56	25.56	1.03%	9,761
Jul 2, 2026	23.90	25.34	23.90	25.30	25.30	4.81%	5,361
Jul 1, 2026	24.60	24.60	24.00	24.14	24.14	-0.25%	2,454
Jun 30, 2026	24.45	24.49	24.15	24.20	24.20	-0.12%	1,162
Jun 29, 2026	25.34	25.34	24.13	24.23	24.23	-4.61%	4,920
Jun 25, 2026	25.05	25.49	24.02	25.40	25.40	1.07%	1,855
Jun 24, 2026	26.00	26.06	24.51	25.13	25.13	-1.18%	11,146
Jun 23, 2026	25.50	26.39	24.80	25.43	25.43	-1.89%	18,903
Jun 22, 2026	25.65	26.39	25.65	25.92	25.92	3.10%	14,276
Jun 19, 2026	24.40	25.14	23.50	25.14	25.14	4.97%	15,151
Jun 18, 2026	24.00	24.49	23.40	23.95	23.95	0.97%	4,294
Jun 17, 2026	23.50	24.00	22.71	23.72	23.72	2.37%	14,556
Jun 16, 2026	23.40	23.40	22.20	23.17	23.17	3.67%	8,153
Jun 15, 2026	21.60	22.65	21.60	22.35	22.35	3.57%	10,623
Jun 12, 2026	20.13	21.71	20.13	21.58	21.58	3.15%	12,138
Jun 11, 2026	20.70	21.14	19.98	20.92	20.92	1.85%	3,603
Jun 10, 2026	21.25	21.75	20.31	20.54	20.54	-3.88%	10,985
Jun 9, 2026	20.95	21.50	20.95	21.37	21.37	2.25%	2,797
Jun 8, 2026	21.48	21.48	20.88	20.90	20.90	-0.29%	2,806
Jun 5, 2026	19.75	21.30	19.75	20.96	20.96	2.09%	6,393
Jun 4, 2026	20.66	21.68	20.26	20.53	20.53	-0.63%	20,994
Jun 3, 2026	20.50	21.21	20.22	20.66	20.66	-2.91%	24,610
Jun 2, 2026	21.98	22.10	21.28	21.28	21.28	-4.96%	8,562
Jun 1, 2026	23.00	23.80	22.39	22.39	22.39	-4.97%	10,441
May 29, 2026	24.51	25.40	23.56	23.56	23.56	-5.00%	23,855
May 27, 2026	24.00	25.50	24.00	24.80	24.80	0.36%	19,383
May 26, 2026	25.32	27.10	24.70	24.71	24.71	-4.96%	37,428
May 25, 2026	27.03	27.60	26.00	26.00	26.00	-4.97%	17,123
May 22, 2026	27.10	28.00	27.10	27.36	27.36	0.92%	2,673
May 21, 2026	27.05	27.95	26.93	27.11	27.11	0.04%	5,832
May 20, 2026	25.80	27.30	25.80	27.10	27.10	4.23%	12,017
May 19, 2026	26.00	27.36	25.90	26.00	26.00	-0.23%	11,274
May 18, 2026	25.80	26.99	25.46	26.06	26.06	-2.72%	3,402
May 15, 2026	27.00	27.00	26.15	26.79	26.79	-0.41%	2,113
May 14, 2026	26.80	27.44	26.51	26.90	26.90	-1.57%	1,870
May 13, 2026	26.75	27.80	26.70	27.33	27.33	1.49%	4,547
May 12, 2026	27.45	27.85	26.50	26.93	26.93	-3.34%	2,632
May 11, 2026	29.59	29.59	27.82	27.86	27.86	-2.55%	732
May 8, 2026	28.00	28.59	27.91	28.59	28.59	4.99%	2,157
May 7, 2026	26.25	27.32	25.95	27.23	27.23	4.65%	3,245
May 6, 2026	26.99	26.99	25.65	26.02	26.02	-1.92%	2,192
May 5, 2026	27.69	27.69	26.50	26.53	26.53	-2.28%	2,385
May 4, 2026	25.81	27.70	25.81	27.15	27.15	0.56%	3,717
Apr 30, 2026	27.09	27.50	26.51	27.00	27.00	-0.74%	195
Apr 29, 2026	26.81	27.50	26.81	27.20	27.20	-0.73%	251
Apr 28, 2026	27.25	28.30	27.25	27.40	27.40	-0.58%	1,730
Apr 27, 2026	27.10	28.40	27.10	27.56	27.56	0.11%	1,092
Apr 24, 2026	27.75	28.44	27.50	27.53	27.53	-1.68%	726
Apr 23, 2026	28.50	28.95	28.00	28.00	28.00	-1.37%	1,841
Apr 22, 2026	28.83	29.15	28.00	28.39	28.39	-1.59%	1,102