Odyssey Corporation Limited (NSE:ODYCORP)
India · Delayed Price · Currency is INR 6.74
-0.04 (-0.59%)
At close: Nov 9, 2026
NSE:ODYCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.75 | 6.85 | 6.22 | 6.74 | 6.74 | -0.59% | 3,715 |
| Nov 8, 2026 | 6.75 | 7.80 | 6.40 | 6.78 | 6.78 | 2.88% | 15,300 |
| Nov 6, 2026 | 6.80 | 6.80 | 6.20 | 6.59 | 6.59 | 1.54% | 31,638 |
| Nov 5, 2026 | 6.69 | 6.69 | 6.41 | 6.49 | 6.49 | -1.52% | 26,708 |
| Nov 4, 2026 | 6.59 | 6.80 | 6.11 | 6.59 | 6.59 | 3.13% | 5,328 |
| Nov 3, 2026 | 6.28 | 6.68 | 5.89 | 6.39 | 6.39 | 3.90% | 17,644 |
| Nov 2, 2026 | 6.29 | 6.99 | 5.84 | 6.15 | 6.15 | - | 44,569 |
| Oct 30, 2026 | 6.19 | 6.19 | 5.92 | 6.15 | 6.15 | 0.82% | 1,204 |
| Oct 29, 2026 | 5.99 | 6.19 | 5.71 | 6.10 | 6.10 | 3.39% | 5,882 |
| Oct 28, 2026 | 5.99 | 6.36 | 5.80 | 5.90 | 5.90 | -0.51% | 13,196 |
| Oct 27, 2026 | 5.89 | 6.98 | 5.60 | 5.93 | 5.93 | 1.89% | 94,213 |
| Oct 26, 2026 | 6.39 | 6.39 | 5.51 | 5.82 | 5.82 | -3.48% | 14,366 |
| Oct 23, 2026 | 5.91 | 6.32 | 5.80 | 6.03 | 6.03 | -3.37% | 6,714 |
| Oct 22, 2026 | 6.02 | 6.48 | 5.94 | 6.24 | 6.24 | 0.81% | 17,613 |
| Oct 21, 2026 | 6.17 | 6.32 | 6.01 | 6.19 | 6.19 | 0.32% | 6,297 |
| Oct 19, 2026 | 6.44 | 6.48 | 6.06 | 6.17 | 6.17 | -7.91% | 11,551 |
| Oct 16, 2026 | 6.83 | 6.88 | 6.55 | 6.70 | 6.70 | - | 3,553 |
| Oct 15, 2026 | 6.60 | 6.74 | 6.60 | 6.70 | 6.70 | 0.45% | 4,532 |
| Oct 14, 2026 | 6.74 | 6.89 | 6.51 | 6.67 | 6.67 | -0.60% | 14,316 |
| Oct 13, 2026 | 6.69 | 6.73 | 6.43 | 6.71 | 6.71 | 1.51% | 31,555 |
| Oct 12, 2026 | 6.79 | 6.90 | 6.28 | 6.61 | 6.61 | -0.45% | 15,659 |
| Oct 9, 2026 | 6.99 | 6.99 | 6.56 | 6.64 | 6.64 | -3.21% | 3,743 |
| Oct 8, 2026 | 6.76 | 6.98 | 6.51 | 6.86 | 6.86 | 2.39% | 7,321 |
| Oct 7, 2026 | 6.60 | 6.99 | 6.60 | 6.70 | 6.70 | -2.19% | 3,117 |
| Oct 6, 2026 | 6.85 | 6.99 | 6.52 | 6.85 | 6.85 | - | 17,446 |
| Oct 5, 2026 | 6.97 | 7.13 | 6.80 | 6.85 | 6.85 | -0.87% | 18,370 |
| Oct 1, 2026 | 7.11 | 7.11 | 6.67 | 6.91 | 6.91 | -0.86% | 3,157 |
| Sep 30, 2026 | 7.07 | 7.08 | 6.67 | 6.97 | 6.97 | -1.55% | 6,337 |
| Sep 29, 2026 | 6.85 | 7.09 | 6.80 | 7.08 | 7.08 | 3.21% | 4,156 |
| Sep 28, 2026 | 7.23 | 7.23 | 6.80 | 6.86 | 6.86 | -2.42% | 9,064 |
| Sep 25, 2026 | 7.26 | 7.26 | 6.85 | 7.03 | 7.03 | 0.14% | 9,498 |
| Sep 24, 2026 | 7.27 | 7.27 | 6.90 | 7.02 | 7.02 | -1.54% | 11,794 |
| Sep 23, 2026 | 7.39 | 7.39 | 6.99 | 7.13 | 7.13 | 2.30% | 9,889 |
| Sep 22, 2026 | 6.90 | 7.29 | 6.62 | 7.02 | 6.97 | 1.45% | 310,960 |
| Sep 21, 2026 | 7.24 | 7.29 | 6.86 | 6.92 | 6.87 | -2.12% | 31,893 |
| Sep 18, 2026 | 7.18 | 7.18 | 6.25 | 7.07 | 7.02 | 3.06% | 41,164 |
| Sep 17, 2026 | 7.25 | 7.25 | 6.56 | 6.86 | 6.81 | -3.52% | 37,929 |
| Sep 16, 2026 | 7.13 | 7.14 | 6.82 | 7.11 | 7.06 | 3.34% | 12,042 |
| Sep 15, 2026 | 7.39 | 7.39 | 6.80 | 6.88 | 6.83 | -4.18% | 17,867 |
| Sep 11, 2026 | 7.40 | 7.40 | 6.11 | 7.18 | 7.13 | 2.13% | 121,012 |
| Sep 10, 2026 | 7.29 | 7.49 | 6.95 | 7.03 | 6.98 | -1.95% | 40,410 |
| Sep 9, 2026 | 6.66 | 7.45 | 6.66 | 7.17 | 7.12 | -1.38% | 51,147 |
| Sep 8, 2026 | 7.10 | 7.45 | 7.10 | 7.27 | 7.22 | 0.14% | 3,697 |
| Sep 7, 2026 | 7.89 | 7.89 | 7.06 | 7.26 | 7.21 | -2.68% | 144,311 |
| Sep 4, 2026 | 6.93 | 8.31 | 6.81 | 7.46 | 7.41 | 7.65% | 311,228 |
| Sep 3, 2026 | 7.48 | 7.67 | 6.25 | 6.93 | 6.88 | -6.60% | 186,245 |
| Sep 2, 2026 | 7.48 | 8.00 | 7.14 | 7.42 | 7.37 | 4.21% | 46,452 |
| Sep 1, 2026 | 7.53 | 7.53 | 7.11 | 7.12 | 7.07 | -3.52% | 8,625 |
| Aug 31, 2026 | 7.67 | 7.79 | 7.32 | 7.38 | 7.33 | -7.52% | 93,697 |
| Aug 28, 2026 | 7.59 | 8.48 | 6.98 | 7.98 | 7.92 | 12.39% | 105,386 |