NSE:ODIGMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.80	21.36	20.50	20.73	20.73	-0.81%	7,268
Nov 12, 2026	21.25	21.75	20.50	20.90	20.90	0.34%	9,339
Nov 11, 2026	21.97	21.97	20.50	20.83	20.83	1.17%	6,736
Nov 9, 2026	21.91	21.91	20.22	20.59	20.59	-1.72%	8,334
Nov 8, 2026	20.05	21.40	19.52	20.95	20.95	2.15%	8,103
Nov 6, 2026	20.25	21.85	20.03	20.51	20.51	0.94%	9,884
Nov 5, 2026	19.63	21.40	19.63	20.32	20.32	-0.34%	60,874
Nov 4, 2026	18.50	20.50	18.50	20.39	20.39	8.52%	24,964
Nov 3, 2026	18.85	19.47	18.16	18.79	18.79	-0.32%	10,610
Nov 2, 2026	18.03	19.03	18.03	18.85	18.85	0.80%	6,127
Oct 30, 2026	19.00	19.17	18.60	18.70	18.70	0.21%	4,415
Oct 29, 2026	18.99	19.45	18.38	18.66	18.66	0.70%	8,427
Oct 28, 2026	19.06	19.17	18.16	18.53	18.53	-0.59%	8,209
Oct 27, 2026	17.65	19.01	17.65	18.64	18.64	2.03%	14,118
Oct 26, 2026	17.99	18.49	17.61	18.27	18.27	1.73%	16,019
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