Odigma Consultancy Solutions Limited (NSE:ODIGMA)
India · Delayed Price · Currency is INR 22.77
+0.29 (1.29%)
At close: Jul 31, 2026
NSE:ODIGMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 22.70 | 23.15 | 22.52 | 22.74 | 22.74 | -1.69% | 2,494 |
| Jul 21, 2026 | 23.16 | 23.63 | 22.70 | 23.13 | 23.13 | 1.85% | 18,099 |
| Jul 20, 2026 | 23.30 | 23.30 | 22.46 | 22.71 | 22.71 | -2.53% | 9,365 |
| Jul 17, 2026 | 23.45 | 23.45 | 22.82 | 23.30 | 23.30 | 0.30% | 7,947 |
| Jul 16, 2026 | 23.11 | 23.60 | 22.81 | 23.23 | 23.23 | 0.52% | 10,815 |
| Jul 15, 2026 | 23.48 | 23.48 | 22.90 | 23.11 | 23.11 | 0.30% | 8,739 |
| Jul 14, 2026 | 23.01 | 23.49 | 23.00 | 23.04 | 23.04 | 0.17% | 4,613 |
| Jul 13, 2026 | 22.66 | 23.83 | 22.66 | 23.00 | 23.00 | -3.08% | 36,219 |
| Jul 10, 2026 | 23.50 | 23.85 | 23.20 | 23.73 | 23.73 | 0.25% | 10,439 |
| Jul 9, 2026 | 24.00 | 24.40 | 23.26 | 23.67 | 23.67 | -1.13% | 21,978 |
| Jul 8, 2026 | 24.70 | 24.70 | 23.90 | 23.94 | 23.94 | -3.89% | 8,736 |
| Jul 7, 2026 | 24.99 | 25.49 | 24.55 | 24.91 | 24.91 | -0.84% | 8,228 |
| Jul 6, 2026 | 25.70 | 25.70 | 25.05 | 25.12 | 25.12 | -0.16% | 16,988 |
| Jul 3, 2026 | 25.00 | 26.50 | 25.00 | 25.16 | 25.16 | -0.44% | 21,002 |
| Jul 2, 2026 | 23.94 | 25.31 | 23.94 | 25.27 | 25.27 | 4.81% | 22,870 |
| Jul 1, 2026 | 24.06 | 24.50 | 24.05 | 24.11 | 24.11 | -0.45% | 10,556 |
| Jun 30, 2026 | 24.40 | 24.84 | 24.06 | 24.22 | 24.22 | -0.90% | 8,472 |
| Jun 29, 2026 | 25.35 | 25.35 | 24.03 | 24.44 | 24.44 | -1.61% | 7,323 |
| Jun 25, 2026 | 25.00 | 25.43 | 24.01 | 24.84 | 24.84 | -0.64% | 9,929 |
| Jun 24, 2026 | 25.10 | 25.40 | 24.61 | 25.00 | 25.00 | -2.27% | 17,329 |
| Jun 23, 2026 | 25.75 | 26.50 | 24.75 | 25.58 | 25.58 | -0.66% | 39,136 |
| Jun 22, 2026 | 25.88 | 26.50 | 24.75 | 25.75 | 25.75 | 2.02% | 89,566 |
| Jun 19, 2026 | 23.11 | 25.24 | 23.11 | 25.24 | 25.24 | 4.99% | 82,891 |
| Jun 18, 2026 | 23.92 | 24.35 | 23.20 | 24.04 | 24.04 | 0.50% | 33,694 |
| Jun 17, 2026 | 23.69 | 24.00 | 23.10 | 23.92 | 23.92 | 3.33% | 44,895 |
| Jun 16, 2026 | 22.65 | 23.35 | 22.41 | 23.15 | 23.15 | 3.30% | 29,231 |
| Jun 15, 2026 | 21.55 | 22.55 | 21.55 | 22.41 | 22.41 | 4.14% | 33,679 |
| Jun 12, 2026 | 21.45 | 21.60 | 20.53 | 21.52 | 21.52 | 2.92% | 38,683 |
| Jun 11, 2026 | 20.89 | 21.20 | 20.00 | 20.91 | 20.91 | 2.00% | 26,807 |
| Jun 10, 2026 | 21.50 | 21.88 | 20.20 | 20.50 | 20.50 | -3.53% | 33,595 |
| Jun 9, 2026 | 20.70 | 21.43 | 20.51 | 21.25 | 21.25 | 1.53% | 18,277 |
| Jun 8, 2026 | 21.47 | 21.47 | 20.80 | 20.93 | 20.93 | -0.33% | 18,167 |
| Jun 5, 2026 | 21.29 | 21.29 | 20.65 | 21.00 | 21.00 | 2.39% | 28,459 |
| Jun 4, 2026 | 21.20 | 21.48 | 20.00 | 20.51 | 20.51 | 0.24% | 150,286 |
| Jun 3, 2026 | 20.80 | 21.19 | 20.15 | 20.46 | 20.46 | -3.54% | 168,194 |
| Jun 2, 2026 | 21.97 | 22.19 | 21.21 | 21.21 | 21.21 | -4.97% | 110,033 |
| Jun 1, 2026 | 23.40 | 23.86 | 22.32 | 22.32 | 22.32 | -4.98% | 87,132 |
| May 29, 2026 | 24.71 | 25.39 | 23.49 | 23.49 | 23.49 | -4.98% | 111,116 |
| May 27, 2026 | 23.95 | 25.60 | 23.95 | 24.72 | 24.72 | - | 40,940 |
| May 26, 2026 | 25.65 | 27.25 | 24.70 | 24.72 | 24.72 | -4.89% | 333,940 |
| May 25, 2026 | 27.59 | 27.59 | 25.99 | 25.99 | 25.99 | -4.97% | 176,943 |
| May 22, 2026 | 27.39 | 27.93 | 27.11 | 27.35 | 27.35 | 0.89% | 11,428 |
| May 21, 2026 | 26.96 | 27.60 | 26.93 | 27.11 | 27.11 | 0.67% | 15,942 |