Odyssey Technologies Limited (BOM:530175)
India
· Delayed Price · Currency is INR 49.89
-2.16 (-4.15%)
At close: Apr 28, 2026
Odyssey Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.97 | 52.97 | 48.99 | 49.73 | 49.73 | -0.32% | 7,832 |
| Apr 28, 2026 | 52.06 | 53.94 | 49.20 | 49.89 | 49.89 | -4.15% | 11,535 |
| Apr 27, 2026 | 54.35 | 54.40 | 50.32 | 52.05 | 52.05 | -0.10% | 11,740 |
| Apr 24, 2026 | 48.61 | 52.45 | 48.00 | 52.10 | 52.10 | 3.50% | 13,493 |
| Apr 23, 2026 | 49.80 | 53.00 | 48.99 | 50.34 | 50.34 | 5.23% | 25,413 |
| Apr 22, 2026 | 48.99 | 48.99 | 46.50 | 47.84 | 47.84 | 0.21% | 1,140 |
| Apr 21, 2026 | 46.99 | 48.70 | 46.28 | 47.74 | 47.74 | 3.78% | 7,481 |
| Apr 20, 2026 | 45.77 | 46.79 | 45.03 | 46.00 | 46.00 | 0.02% | 4,527 |
| Apr 17, 2026 | 47.69 | 47.84 | 45.20 | 45.99 | 45.99 | 0.37% | 8,697 |
| Apr 16, 2026 | 47.98 | 47.98 | 44.75 | 45.82 | 45.82 | -2.16% | 10,359 |
| Apr 15, 2026 | 46.99 | 47.66 | 46.60 | 46.83 | 46.83 | 3.31% | 7,910 |
| Apr 13, 2026 | 46.00 | 49.85 | 45.00 | 45.33 | 45.33 | -2.83% | 11,190 |
| Apr 10, 2026 | 48.00 | 48.00 | 46.50 | 46.65 | 46.65 | -1.67% | 7,584 |
| Apr 9, 2026 | 44.90 | 49.80 | 44.90 | 47.44 | 47.44 | 7.21% | 10,345 |
| Apr 8, 2026 | 43.53 | 46.20 | 43.53 | 44.25 | 44.25 | 2.15% | 3,633 |
| Apr 7, 2026 | 43.90 | 43.98 | 41.83 | 43.32 | 43.32 | 4.08% | 1,779 |
| Apr 6, 2026 | 40.50 | 43.79 | 40.50 | 41.62 | 41.62 | 0.87% | 2,082 |
| Apr 2, 2026 | 40.39 | 42.75 | 39.95 | 41.26 | 41.26 | 4.19% | 4,214 |
| Apr 1, 2026 | 35.11 | 41.49 | 35.11 | 39.60 | 39.60 | 12.56% | 7,267 |
| Mar 30, 2026 | 37.53 | 38.50 | 34.01 | 35.18 | 35.18 | -8.00% | 10,490 |
| Mar 27, 2026 | 39.99 | 41.00 | 37.00 | 38.24 | 38.24 | -4.38% | 44,221 |
| Mar 25, 2026 | 37.93 | 43.00 | 37.10 | 39.99 | 39.99 | 7.04% | 32,130 |
| Mar 24, 2026 | 41.30 | 41.30 | 37.00 | 37.36 | 37.36 | -1.50% | 42,505 |
| Mar 23, 2026 | 46.49 | 46.49 | 37.56 | 37.93 | 37.93 | -14.71% | 44,925 |
| Mar 20, 2026 | 47.80 | 47.80 | 44.06 | 44.47 | 44.47 | -3.64% | 31,799 |
| Mar 19, 2026 | 47.85 | 49.21 | 45.75 | 46.15 | 46.15 | -3.55% | 27,714 |
| Mar 18, 2026 | 49.80 | 51.30 | 44.36 | 47.85 | 47.85 | -4.30% | 23,747 |
| Mar 17, 2026 | 51.90 | 51.90 | 48.20 | 50.00 | 50.00 | 0.04% | 5,531 |
| Mar 16, 2026 | 49.02 | 51.89 | 47.51 | 49.98 | 49.98 | 1.96% | 7,006 |
| Mar 13, 2026 | 49.50 | 52.69 | 48.50 | 49.02 | 49.02 | -1.94% | 3,849 |
| Mar 12, 2026 | 50.00 | 51.89 | 47.50 | 49.99 | 49.99 | -0.02% | 1,029 |
| Mar 11, 2026 | 51.99 | 51.99 | 48.00 | 50.00 | 50.00 | 3.86% | 3,011 |
| Mar 10, 2026 | 47.50 | 49.90 | 47.50 | 48.14 | 48.14 | -4.41% | 5,969 |
| Mar 9, 2026 | 50.80 | 50.80 | 48.25 | 50.36 | 50.36 | -0.94% | 3,223 |
| Mar 6, 2026 | 52.48 | 52.48 | 50.00 | 50.84 | 50.84 | -0.82% | 2,651 |
| Mar 5, 2026 | 53.90 | 53.90 | 48.12 | 51.26 | 51.26 | 4.17% | 5,397 |
| Mar 4, 2026 | 49.99 | 50.00 | 48.00 | 49.21 | 49.21 | -1.56% | 2,999 |
| Mar 2, 2026 | 50.00 | 50.00 | 48.00 | 49.99 | 49.99 | 0.91% | 1,340 |
| Feb 27, 2026 | 47.41 | 52.73 | 47.41 | 49.54 | 49.54 | 2.40% | 4,057 |
| Feb 26, 2026 | 48.52 | 49.98 | 47.00 | 48.38 | 48.38 | -2.81% | 9,786 |
| Feb 25, 2026 | 52.48 | 52.48 | 48.99 | 49.78 | 49.78 | -2.77% | 3,401 |
| Feb 24, 2026 | 51.30 | 52.29 | 49.06 | 51.20 | 51.20 | 1.79% | 3,578 |
| Feb 23, 2026 | 54.90 | 54.90 | 49.00 | 50.30 | 50.30 | -1.37% | 7,910 |
| Feb 20, 2026 | 51.79 | 51.79 | 51.00 | 51.00 | 51.00 | 1.98% | 3,173 |
| Feb 19, 2026 | 54.48 | 54.48 | 50.00 | 50.01 | 50.01 | -3.19% | 1,372 |
| Feb 18, 2026 | 51.99 | 53.58 | 50.10 | 51.66 | 51.66 | 4.28% | 23,078 |
| Feb 17, 2026 | 49.85 | 53.80 | 47.51 | 49.54 | 49.54 | 4.89% | 23,788 |
| Feb 16, 2026 | 49.43 | 52.50 | 46.26 | 47.23 | 47.23 | -6.36% | 9,332 |
| Feb 13, 2026 | 56.85 | 56.85 | 49.99 | 50.44 | 50.44 | -4.25% | 4,744 |
| Feb 12, 2026 | 53.89 | 53.89 | 51.22 | 52.68 | 52.68 | 1.25% | 2,739 |
| Feb 11, 2026 | 54.70 | 54.70 | 51.80 | 52.03 | 52.03 | -2.29% | 1,996 |
| Feb 10, 2026 | 53.90 | 53.90 | 52.30 | 53.25 | 53.25 | 1.01% | 7,992 |
| Feb 9, 2026 | 52.00 | 53.97 | 50.58 | 52.72 | 52.72 | 1.11% | 4,884 |
| Feb 6, 2026 | 51.89 | 53.79 | 49.11 | 52.14 | 52.14 | 4.72% | 12,143 |
| Feb 5, 2026 | 52.80 | 52.80 | 49.51 | 49.79 | 49.79 | -0.76% | 2,843 |
| Feb 4, 2026 | 52.59 | 52.59 | 49.25 | 50.17 | 50.17 | 0.40% | 6,420 |
| Feb 3, 2026 | 63.87 | 63.87 | 49.00 | 49.97 | 49.97 | -13.31% | 112,651 |
| Feb 2, 2026 | 59.90 | 59.99 | 57.60 | 57.64 | 57.64 | 2.97% | 1,512 |
| Feb 1, 2026 | 59.90 | 62.74 | 55.30 | 55.98 | 55.98 | -2.73% | 3,986 |
| Jan 30, 2026 | 61.90 | 61.90 | 57.00 | 57.55 | 57.55 | -5.66% | 2,610 |
| Jan 29, 2026 | 59.99 | 61.00 | 59.84 | 61.00 | 61.00 | 4.24% | 1,536 |
| Jan 28, 2026 | 53.95 | 59.99 | 53.95 | 58.52 | 58.52 | 4.72% | 8,641 |
| Jan 27, 2026 | 58.49 | 58.49 | 54.02 | 55.88 | 55.88 | -0.34% | 2,065 |
| Jan 23, 2026 | 59.88 | 59.88 | 55.20 | 56.07 | 56.07 | -1.25% | 2,541 |
| Jan 22, 2026 | 58.58 | 60.55 | 56.50 | 56.78 | 56.78 | -2.09% | 7,746 |
| Jan 21, 2026 | 56.97 | 59.85 | 55.00 | 57.99 | 57.99 | 4.66% | 4,740 |
| Jan 20, 2026 | 57.55 | 61.50 | 54.00 | 55.41 | 55.41 | -7.56% | 8,023 |
| Jan 19, 2026 | 61.90 | 61.90 | 58.95 | 59.94 | 59.94 | 1.89% | 1,910 |
| Jan 16, 2026 | 62.88 | 62.88 | 58.25 | 58.83 | 58.83 | -3.78% | 10,172 |
| Jan 14, 2026 | 62.75 | 62.75 | 57.30 | 61.14 | 61.14 | 0.97% | 9,350 |
| Jan 13, 2026 | 65.33 | 65.33 | 58.95 | 60.55 | 60.55 | -5.00% | 24,742 |
| Jan 12, 2026 | 64.55 | 66.00 | 62.63 | 63.74 | 63.74 | -1.25% | 6,128 |
| Jan 9, 2026 | 62.90 | 67.50 | 62.90 | 64.55 | 64.55 | -3.60% | 10,429 |
| Jan 8, 2026 | 67.99 | 67.99 | 65.20 | 66.96 | 66.96 | 4.58% | 5,974 |
| Jan 7, 2026 | 64.48 | 66.50 | 63.23 | 64.03 | 64.03 | -0.70% | 3,642 |
| Jan 6, 2026 | 65.90 | 65.90 | 62.11 | 64.48 | 64.48 | -0.17% | 3,380 |
| Jan 5, 2026 | 66.09 | 70.00 | 64.15 | 64.59 | 64.59 | -5.01% | 4,630 |
| Jan 2, 2026 | 68.00 | 68.00 | 65.40 | 68.00 | 68.00 | 1.13% | 3,510 |
| Jan 1, 2026 | 65.00 | 67.98 | 65.00 | 67.24 | 67.24 | 3.07% | 4,104 |
| Dec 31, 2025 | 67.80 | 67.80 | 64.80 | 65.24 | 65.24 | 0.77% | 2,602 |
| Dec 30, 2025 | 65.40 | 66.59 | 64.52 | 64.74 | 64.74 | -2.87% | 2,016 |
| Dec 29, 2025 | 63.80 | 68.99 | 63.80 | 66.65 | 66.65 | 2.21% | 259 |
| Dec 26, 2025 | 68.99 | 68.99 | 65.02 | 65.21 | 65.21 | -1.06% | 574 |
| Dec 24, 2025 | 66.63 | 68.55 | 65.51 | 65.91 | 65.91 | -1.08% | 2,837 |
| Dec 23, 2025 | 68.00 | 68.50 | 66.16 | 66.63 | 66.63 | -1.93% | 644 |
| Dec 22, 2025 | 66.99 | 68.00 | 65.05 | 67.94 | 67.94 | 4.44% | 6,534 |
| Dec 19, 2025 | 67.00 | 67.00 | 64.56 | 65.05 | 65.05 | -0.69% | 9,092 |
| Dec 18, 2025 | 70.00 | 70.00 | 64.51 | 65.50 | 65.50 | -3.22% | 11,610 |
| Dec 17, 2025 | 66.25 | 69.65 | 66.25 | 67.68 | 67.68 | 2.16% | 1,966 |
| Dec 16, 2025 | 72.00 | 72.00 | 65.00 | 66.25 | 66.25 | -1.16% | 4,513 |
| Dec 15, 2025 | 68.75 | 71.80 | 67.00 | 67.03 | 67.03 | -3.90% | 1,036 |
| Dec 12, 2025 | 74.79 | 74.79 | 68.00 | 69.75 | 69.75 | 3.87% | 3,887 |
| Dec 11, 2025 | 68.95 | 69.84 | 67.00 | 67.15 | 67.15 | -2.61% | 502 |
| Dec 10, 2025 | 69.99 | 69.99 | 68.00 | 68.95 | 68.95 | 0.41% | 1,316 |
| Dec 9, 2025 | 69.80 | 69.80 | 64.00 | 68.67 | 68.67 | 2.37% | 4,140 |
| Dec 8, 2025 | 70.11 | 72.90 | 64.90 | 67.08 | 67.08 | -4.66% | 17,046 |
| Dec 5, 2025 | 73.95 | 73.95 | 70.00 | 70.36 | 70.36 | -1.26% | 2,612 |
| Dec 4, 2025 | 73.98 | 75.00 | 71.00 | 71.26 | 71.26 | -3.68% | 956 |
| Dec 3, 2025 | 75.99 | 75.99 | 73.00 | 73.98 | 73.98 | 0.12% | 23 |
| Dec 2, 2025 | 74.80 | 74.80 | 73.00 | 73.89 | 73.89 | 0.43% | 20 |