Odigma Consultancy Solutions Limited (NSE:ODIGMA)
India · Delayed Price · Currency is INR 21.11
-0.24 (-1.12%)
At close: Oct 1, 2026
NSE:ODIGMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.60 | 21.60 | 20.53 | 21.11 | 21.11 | -1.12% | 11,756 |
| Sep 30, 2026 | 21.11 | 22.04 | 21.11 | 21.35 | 21.35 | -0.28% | 8,003 |
| Sep 29, 2026 | 20.80 | 21.90 | 20.50 | 21.41 | 21.41 | 2.59% | 29,726 |
| Sep 28, 2026 | 20.63 | 21.49 | 20.62 | 20.87 | 20.87 | -0.62% | 14,090 |
| Sep 25, 2026 | 20.71 | 21.24 | 20.65 | 21.00 | 21.00 | 0.19% | 11,955 |
| Sep 24, 2026 | 21.10 | 21.11 | 20.75 | 20.96 | 20.96 | -0.66% | 6,093 |
| Sep 23, 2026 | 21.00 | 21.41 | 20.70 | 21.10 | 21.10 | 0.86% | 29,650 |
| Sep 22, 2026 | 21.05 | 21.65 | 20.90 | 20.92 | 20.92 | -0.14% | 13,535 |
| Sep 21, 2026 | 20.88 | 22.05 | 20.88 | 20.95 | 20.95 | -0.24% | 32,329 |
| Sep 18, 2026 | 20.95 | 21.44 | 20.95 | 21.00 | 21.00 | - | 20,873 |
| Sep 17, 2026 | 21.85 | 21.98 | 20.95 | 21.00 | 21.00 | -1.96% | 41,688 |
| Sep 16, 2026 | 22.09 | 22.09 | 21.20 | 21.42 | 21.42 | -3.03% | 5,887 |
| Sep 15, 2026 | 22.12 | 22.44 | 21.50 | 22.09 | 22.09 | -0.63% | 9,536 |
| Sep 11, 2026 | 22.33 | 22.70 | 21.99 | 22.23 | 22.23 | -0.45% | 17,891 |
| Sep 10, 2026 | 22.15 | 23.59 | 22.01 | 22.33 | 22.33 | -0.62% | 35,868 |
| Sep 9, 2026 | 21.99 | 22.90 | 21.60 | 22.47 | 22.47 | 2.18% | 26,469 |
| Sep 8, 2026 | 22.98 | 22.98 | 21.41 | 21.99 | 21.99 | -2.09% | 18,658 |
| Sep 7, 2026 | 23.45 | 23.90 | 22.28 | 22.46 | 22.46 | -4.22% | 35,479 |
| Sep 4, 2026 | 23.99 | 23.99 | 23.21 | 23.45 | 23.45 | -0.09% | 11,579 |
| Sep 3, 2026 | 23.25 | 23.84 | 21.95 | 23.47 | 23.47 | 1.65% | 21,840 |
| Sep 2, 2026 | 22.35 | 23.15 | 22.35 | 23.09 | 23.09 | -0.30% | 10,264 |
| Sep 1, 2026 | 22.40 | 23.55 | 22.40 | 23.16 | 23.16 | 3.25% | 38,258 |
| Aug 31, 2026 | 23.11 | 23.11 | 22.20 | 22.43 | 22.43 | -2.48% | 13,178 |
| Aug 28, 2026 | 22.30 | 23.11 | 22.30 | 23.00 | 23.00 | 1.19% | 15,757 |
| Aug 27, 2026 | 22.50 | 23.49 | 22.15 | 22.73 | 22.73 | 0.89% | 11,102 |
| Aug 26, 2026 | 21.88 | 22.97 | 21.76 | 22.53 | 22.53 | 2.97% | 22,694 |
| Aug 25, 2026 | 21.63 | 22.70 | 21.63 | 21.88 | 21.88 | -1.31% | 11,302 |
| Aug 24, 2026 | 22.96 | 22.96 | 22.01 | 22.17 | 22.17 | -1.51% | 23,694 |
| Aug 21, 2026 | 22.27 | 22.88 | 22.20 | 22.51 | 22.51 | 1.12% | 8,565 |
| Aug 20, 2026 | 22.89 | 22.89 | 22.10 | 22.26 | 22.26 | -1.11% | 11,572 |
| Aug 19, 2026 | 22.35 | 22.84 | 22.25 | 22.51 | 22.51 | -1.62% | 16,284 |
| Aug 18, 2026 | 22.21 | 22.99 | 22.21 | 22.88 | 22.88 | 1.06% | 10,518 |
| Aug 17, 2026 | 22.10 | 23.05 | 22.00 | 22.64 | 22.64 | 0.22% | 14,976 |
| Aug 14, 2026 | 22.11 | 23.35 | 22.11 | 22.59 | 22.59 | 0.22% | 6,721 |
| Aug 13, 2026 | 22.86 | 22.98 | 22.30 | 22.54 | 22.54 | 1.03% | 12,200 |
| Aug 12, 2026 | 22.51 | 23.00 | 22.31 | 22.31 | 22.31 | -1.37% | 8,354 |
| Aug 11, 2026 | 22.84 | 23.00 | 22.60 | 22.62 | 22.62 | -0.48% | 8,833 |
| Aug 10, 2026 | 23.13 | 23.45 | 22.52 | 22.73 | 22.73 | -1.73% | 11,816 |
| Aug 7, 2026 | 22.86 | 23.40 | 22.86 | 23.13 | 23.13 | -0.04% | 9,236 |
| Aug 6, 2026 | 22.90 | 23.50 | 22.90 | 23.14 | 23.14 | 0.70% | 4,243 |
| Aug 5, 2026 | 22.46 | 23.25 | 22.46 | 22.98 | 22.98 | 0.83% | 10,181 |
| Aug 4, 2026 | 23.28 | 23.28 | 22.53 | 22.79 | 22.79 | -0.13% | 8,755 |
| Aug 3, 2026 | 23.25 | 23.25 | 22.51 | 22.82 | 22.82 | 0.40% | 23,128 |
| Jul 31, 2026 | 22.48 | 22.89 | 22.12 | 22.73 | 22.73 | 1.11% | 6,563 |
| Jul 30, 2026 | 22.44 | 22.85 | 22.30 | 22.48 | 22.48 | -1.66% | 6,781 |
| Jul 29, 2026 | 22.66 | 23.04 | 22.55 | 22.86 | 22.86 | 0.88% | 9,693 |
| Jul 28, 2026 | 22.60 | 23.14 | 22.51 | 22.66 | 22.66 | -1.73% | 6,297 |
| Jul 27, 2026 | 22.65 | 23.64 | 22.52 | 23.06 | 23.06 | 1.86% | 13,595 |
| Jul 24, 2026 | 22.32 | 22.90 | 22.30 | 22.64 | 22.64 | 1.52% | 7,108 |
| Jul 23, 2026 | 22.80 | 22.94 | 22.20 | 22.30 | 22.30 | -1.93% | 4,704 |