NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.57	19.93	17.65	17.96	17.96	-6.99%	34,555
Oct 22, 2026	19.50	19.98	19.20	19.31	19.31	-1.13%	12,082
Oct 21, 2026	19.36	20.19	19.20	19.53	19.53	-3.70%	13,012
Oct 19, 2026	20.31	20.95	19.71	20.28	20.28	-1.07%	11,649
Oct 16, 2026	20.53	21.00	20.30	20.50	20.50	-0.10%	13,473
Oct 15, 2026	20.50	21.00	20.45	20.52	20.52	-0.58%	7,255
Oct 14, 2026	20.60	20.99	20.50	20.64	20.64	-0.10%	7,663
Oct 13, 2026	20.61	21.04	20.52	20.66	20.66	-0.10%	10,842
Oct 12, 2026	21.38	21.38	20.50	20.68	20.68	-0.14%	4,539
Oct 9, 2026	20.66	21.00	20.52	20.71	20.71	0.19%	5,391
Oct 8, 2026	20.70	21.91	20.46	20.67	20.67	-1.10%	7,515
Oct 7, 2026	20.80	21.17	20.62	20.90	20.90	-0.05%	9,333
Oct 6, 2026	21.17	21.17	20.51	20.91	20.91	1.21%	8,824
Oct 5, 2026	21.11	21.50	20.51	20.66	20.66	-2.13%	7,462
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