Skip to main content
Odyssey Corporation Limited (BOM:531996)
India flag India · Delayed Price · Currency is INR
8.29
-0.21 (-2.47%)
At close: Apr 28, 2026

Odyssey Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.658.658.308.328.320.36%17,090
Apr 28, 20268.958.958.068.298.29-2.47%14,279
Apr 27, 20268.638.638.108.508.502.66%9,046
Apr 24, 20268.608.948.208.288.28-2.13%12,371
Apr 23, 20268.998.998.318.468.46-4.84%19,692
Apr 22, 20269.439.438.608.898.89-3.26%22,861
Apr 21, 20268.719.208.669.199.195.03%42,480
Apr 20, 20269.059.448.708.758.75-3.21%58,857
Apr 17, 20269.459.758.809.049.04-3.83%83,826
Apr 16, 20269.509.809.019.409.40-31,922
Apr 15, 20269.089.759.059.409.404.68%66,515
Apr 13, 20268.509.307.768.988.982.63%21,847
Apr 10, 20268.418.908.408.758.753.18%42,097
Apr 9, 20268.008.797.508.488.485.34%47,222
Apr 8, 20268.798.798.008.058.05-2.54%24,662
Apr 7, 20268.498.497.768.268.265.63%49,111
Apr 6, 20267.388.297.387.827.827.12%16,195
Apr 2, 20267.407.406.907.307.308.63%20,226
Apr 1, 20266.256.876.256.726.7214.68%25,354
Mar 30, 20266.226.965.705.865.86-9.57%39,853
Mar 27, 20267.097.106.226.486.48-6.76%322,945
Mar 25, 20267.007.216.766.956.952.81%94,430
Mar 24, 20267.027.256.626.766.76-3.70%25,869
Mar 23, 20267.177.986.757.027.02-8.36%24,969
Mar 20, 20267.527.747.407.667.661.32%4,340
Mar 19, 20267.707.767.117.567.562.16%6,248
Mar 18, 20267.167.696.997.407.403.64%18,169
Mar 17, 20267.747.747.007.147.14-3.38%17,034
Mar 16, 20267.627.997.057.397.39-1.60%3,618
Mar 13, 20267.557.717.257.517.513.59%5,567
Mar 12, 20267.427.657.107.257.25-1.36%6,273
Mar 11, 20268.208.407.287.357.35-4.79%43,175
Mar 10, 20268.148.147.657.727.72-2.53%40,531
Mar 9, 20267.968.807.657.927.92-4.00%37,289
Mar 6, 20267.568.987.568.258.253.64%24,580
Mar 5, 20268.258.457.187.967.966.13%44,956
Mar 4, 20267.338.326.907.507.502.46%38,309
Mar 2, 20267.997.997.127.327.32-9.85%62,567
Feb 27, 20267.318.307.108.128.1212.15%32,300
Feb 26, 20267.687.927.107.247.24-7.65%40,385
Feb 25, 20268.598.597.687.847.84-4.39%14,576
Feb 24, 20268.889.157.928.208.20-6.61%55,653
Feb 23, 20268.558.988.558.788.783.17%5,738
Feb 20, 20268.518.988.258.518.51-2.30%46,156
Feb 19, 20269.709.708.328.718.71-0.23%60,332
Feb 18, 20268.819.088.418.738.73-73,720
Feb 17, 20269.479.478.288.738.733.07%6,213
Feb 16, 20268.128.858.128.478.470.36%10,959
Feb 13, 20269.909.908.218.448.44-8.46%69,988
Feb 12, 20269.909.909.019.229.22-0.97%21,391
Feb 11, 20268.819.708.819.319.317.26%43,909
Feb 10, 20268.8210.008.108.688.680.58%144,660
Feb 9, 20268.039.167.678.638.6312.96%548,337
Feb 6, 20267.158.006.757.647.6410.40%24,325
Feb 5, 20267.647.646.626.926.92-5.59%170,447
Feb 4, 20267.827.826.827.337.33-1.21%98,870
Feb 3, 20266.957.806.577.427.426.76%49,928
Feb 2, 20267.157.156.536.956.952.51%8,583
Feb 1, 20266.677.446.666.786.78-0.59%10,976
Jan 30, 20267.307.306.406.826.82-2.43%16,120
Jan 29, 20267.377.376.626.996.991.01%9,817
Jan 28, 20266.627.186.186.926.926.63%24,450
Jan 27, 20266.896.895.456.496.496.05%117,598
Jan 23, 20266.946.945.556.126.12-4.23%91,106
Jan 22, 20266.616.656.366.396.39-1.69%85,979
Jan 21, 20266.966.966.356.506.50-3.27%95,443
Jan 20, 20267.297.296.516.726.72-3.17%13,327
Jan 19, 20267.057.506.556.946.94-5.96%68,781
Jan 16, 20267.457.697.017.387.382.22%22,687
Jan 14, 20267.357.497.037.227.22-1.63%4,929
Jan 13, 20267.987.987.027.347.34-1.21%5,045
Jan 12, 20267.668.107.167.437.431.09%25,799
Jan 9, 20267.367.997.217.357.35-10,427
Jan 8, 20267.127.907.127.357.35-1.87%2,112
Jan 7, 20267.527.886.907.497.49-0.40%81,156
Jan 6, 20267.567.707.307.527.52-2.46%14,366
Jan 5, 20267.517.987.407.717.710.52%8,529
Jan 2, 20267.758.057.517.677.670.79%24,375
Jan 1, 20267.717.847.607.617.61-1.30%14,378
Dec 31, 20257.528.397.307.717.71-6.32%123,907
Dec 30, 20258.528.528.018.238.230.98%9,432
Dec 29, 20258.198.458.008.158.15-0.49%14,479
Dec 26, 20258.888.888.018.198.190.86%17,371
Dec 24, 20258.168.258.008.128.121.50%59,927
Dec 23, 20258.008.397.788.008.00-52,222
Dec 22, 20258.328.328.008.008.00-2.91%14,075
Dec 19, 20258.598.598.008.248.242.87%22,860
Dec 18, 20258.018.458.008.018.01-2.55%70,030
Dec 17, 20258.378.378.108.228.221.23%2,857
Dec 16, 20258.198.198.008.128.120.37%2,712
Dec 15, 20258.868.868.038.098.09-2.65%10,354
Dec 12, 20257.928.697.928.318.313.88%3,914
Dec 11, 20258.498.497.808.008.00-4,578
Dec 10, 20257.948.097.648.008.000.76%12,953
Dec 9, 20258.258.257.507.947.94-2.82%135,254
Dec 8, 20257.928.757.718.178.170.74%38,704
Dec 5, 20257.918.337.918.118.110.25%22,502
Dec 4, 20258.038.528.018.098.09-2.29%15,896
Dec 3, 20258.318.708.108.288.28-0.96%6,627
Dec 2, 20258.008.457.878.368.364.50%40,757