NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	26.09	27.35	25.05	26.93	26.93	3.22%	60,654
May 19, 2026	27.29	27.32	25.90	26.09	26.09	0.27%	17,056
May 18, 2026	26.46	27.50	25.90	26.02	26.02	-2.03%	12,952
May 15, 2026	27.19	27.19	26.13	26.56	26.56	-1.08%	5,266
May 14, 2026	27.39	27.65	26.25	26.85	26.85	0.86%	10,448
May 13, 2026	26.63	27.49	26.25	26.62	26.62	-0.04%	16,854
May 12, 2026	27.86	27.86	26.60	26.63	26.63	-4.86%	19,857
May 11, 2026	29.59	29.59	27.91	27.99	27.99	-2.54%	17,836
May 8, 2026	27.25	28.72	27.25	28.72	28.72	4.97%	32,471
May 7, 2026	26.25	27.68	25.90	27.36	27.36	3.75%	25,073
May 6, 2026	26.32	26.98	25.71	26.37	26.37	-0.68%	25,472
May 5, 2026	26.76	27.44	26.50	26.55	26.55	-2.57%	17,233
May 4, 2026	26.91	27.80	26.90	27.25	27.25	1.26%	16,589
Apr 30, 2026	27.00	27.90	26.51	26.91	26.91	-1.21%	15,756
Apr 29, 2026	27.60	27.89	27.10	27.24	27.24	-0.84%	7,795
Apr 28, 2026	27.97	28.45	27.30	27.47	27.47	0.15%	42,896
Apr 27, 2026	27.40	28.50	27.32	27.43	27.43	-0.65%	21,578
Apr 24, 2026	27.50	28.50	27.35	27.61	27.61	-1.39%	5,137
Apr 23, 2026	28.50	28.88	27.25	28.00	28.00	-1.72%	7,595
Apr 22, 2026	28.70	29.40	28.26	28.49	28.49	-1.18%	19,918
Apr 21, 2026	29.19	29.94	28.76	28.83	28.83	-1.70%	12,106
Apr 20, 2026	30.49	31.10	29.11	29.33	29.33	-3.30%	21,876
Apr 17, 2026	30.00	31.30	29.10	30.33	30.33	-0.43%	18,655
Apr 16, 2026	31.06	31.39	30.06	30.46	30.46	-0.46%	31,173
Apr 15, 2026	28.11	31.00	28.11	30.60	30.60	9.91%	64,261
Apr 13, 2026	29.49	29.49	25.65	27.84	27.84	-3.80%	38,613
Apr 10, 2026	28.00	30.30	27.99	28.94	28.94	3.73%	49,001
Apr 9, 2026	27.98	27.98	26.58	27.90	27.90	6.04%	48,972
Apr 8, 2026	23.50	26.99	23.50	26.31	26.31	12.05%	60,476
Apr 7, 2026	22.65	23.64	22.65	23.48	23.48	2.31%	23,488
Apr 6, 2026	23.75	23.75	21.75	22.95	22.95	1.68%	10,373
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