Odigma Consultancy Solutions Limited (NSE:ODIGMA)
India
· Delayed Price · Currency is INR 23.67
-1.26 (-5.05%)
At close: Mar 9, 2026
NSE:ODIGMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.98 | 25.38 | 24.35 | 24.93 | 24.93 | 0.12% | 29,933 |
| Mar 5, 2026 | 23.76 | 25.75 | 23.76 | 24.90 | 24.90 | 4.01% | 33,669 |
| Mar 4, 2026 | 24.23 | 25.00 | 22.22 | 23.94 | 23.94 | -1.20% | 17,803 |
| Mar 2, 2026 | 24.96 | 26.50 | 24.00 | 24.23 | 24.23 | -4.79% | 36,270 |
| Feb 27, 2026 | 26.76 | 26.99 | 25.00 | 25.45 | 25.45 | -3.01% | 34,506 |
| Feb 26, 2026 | 26.06 | 27.00 | 26.02 | 26.24 | 26.24 | -0.61% | 29,115 |
| Feb 25, 2026 | 26.96 | 27.03 | 26.05 | 26.40 | 26.40 | -0.60% | 12,511 |
| Feb 24, 2026 | 27.00 | 27.90 | 26.40 | 26.56 | 26.56 | -1.37% | 26,808 |
| Feb 23, 2026 | 27.40 | 28.10 | 26.90 | 26.93 | 26.93 | -2.71% | 24,437 |
| Feb 20, 2026 | 27.12 | 28.90 | 27.12 | 27.68 | 27.68 | -0.57% | 17,968 |
| Feb 19, 2026 | 28.70 | 29.49 | 27.50 | 27.84 | 27.84 | -4.26% | 25,563 |
| Feb 18, 2026 | 29.00 | 29.70 | 28.60 | 29.08 | 29.08 | -0.65% | 11,769 |
| Feb 17, 2026 | 28.95 | 29.58 | 28.50 | 29.27 | 29.27 | 1.11% | 18,471 |
| Feb 16, 2026 | 29.13 | 29.88 | 28.61 | 28.95 | 28.95 | -0.48% | 8,656 |
| Feb 13, 2026 | 29.50 | 30.60 | 29.05 | 29.09 | 29.09 | -2.97% | 9,694 |
| Feb 12, 2026 | 31.30 | 31.30 | 29.01 | 29.98 | 29.98 | -0.79% | 17,171 |
| Feb 11, 2026 | 31.38 | 31.38 | 30.02 | 30.22 | 30.22 | -1.18% | 13,140 |
| Feb 10, 2026 | 31.23 | 31.24 | 30.17 | 30.58 | 30.58 | -0.07% | 16,942 |
| Feb 9, 2026 | 29.50 | 31.90 | 29.50 | 30.60 | 30.60 | 0.59% | 32,218 |
| Feb 6, 2026 | 31.32 | 31.40 | 30.01 | 30.42 | 30.42 | -1.39% | 17,765 |
| Feb 5, 2026 | 30.39 | 31.94 | 29.29 | 30.85 | 30.85 | 6.20% | 59,076 |
| Feb 4, 2026 | 27.70 | 29.05 | 27.70 | 29.05 | 29.05 | 4.99% | 22,615 |
| Feb 3, 2026 | 27.39 | 27.67 | 26.06 | 27.67 | 27.67 | 4.97% | 31,512 |
| Feb 2, 2026 | 26.46 | 27.45 | 26.00 | 26.36 | 26.36 | -0.60% | 12,699 |
| Feb 1, 2026 | 27.08 | 28.00 | 26.14 | 26.52 | 26.52 | -3.60% | 32,147 |
| Jan 30, 2026 | 27.85 | 27.85 | 27.02 | 27.51 | 27.51 | 0.77% | 27,188 |
| Jan 29, 2026 | 28.90 | 28.90 | 27.01 | 27.30 | 27.30 | -2.74% | 64,094 |
| Jan 28, 2026 | 27.74 | 28.75 | 27.70 | 28.07 | 28.07 | 1.19% | 28,767 |
| Jan 27, 2026 | 27.67 | 29.50 | 27.26 | 27.74 | 27.74 | -1.42% | 16,386 |
| Jan 23, 2026 | 28.80 | 28.80 | 27.67 | 28.14 | 28.14 | 0.32% | 13,246 |
| Jan 22, 2026 | 28.99 | 29.00 | 27.70 | 28.05 | 28.05 | 0.79% | 19,393 |
| Jan 21, 2026 | 28.99 | 28.99 | 27.15 | 27.83 | 27.83 | 0.61% | 28,607 |
| Jan 20, 2026 | 28.49 | 29.11 | 27.20 | 27.66 | 27.66 | -2.91% | 24,130 |
| Jan 19, 2026 | 29.01 | 30.29 | 28.20 | 28.49 | 28.49 | -4.01% | 27,257 |
| Jan 16, 2026 | 30.37 | 30.37 | 28.93 | 29.68 | 29.68 | 2.59% | 31,176 |
| Jan 14, 2026 | 29.18 | 29.18 | 27.55 | 28.93 | 28.93 | 3.40% | 15,692 |
| Jan 13, 2026 | 28.80 | 29.45 | 27.50 | 27.98 | 27.98 | -2.88% | 33,932 |
| Jan 12, 2026 | 29.45 | 30.50 | 28.00 | 28.81 | 28.81 | -2.17% | 22,946 |
| Jan 9, 2026 | 31.97 | 31.97 | 29.31 | 29.45 | 29.45 | -4.07% | 33,839 |
| Jan 8, 2026 | 31.46 | 31.65 | 30.06 | 30.70 | 30.70 | -2.42% | 23,027 |
| Jan 7, 2026 | 31.19 | 31.99 | 31.00 | 31.46 | 31.46 | 0.16% | 11,877 |
| Jan 6, 2026 | 31.60 | 31.99 | 31.25 | 31.41 | 31.41 | -1.04% | 9,531 |
| Jan 5, 2026 | 32.10 | 32.30 | 31.35 | 31.74 | 31.74 | -0.97% | 9,194 |
| Jan 2, 2026 | 31.79 | 32.40 | 31.51 | 32.05 | 32.05 | 0.85% | 27,760 |
| Jan 1, 2026 | 32.58 | 32.58 | 31.36 | 31.78 | 31.78 | -1.12% | 7,323 |
| Dec 31, 2025 | 31.71 | 32.34 | 31.27 | 32.14 | 32.14 | 1.07% | 27,740 |
| Dec 30, 2025 | 31.72 | 32.40 | 31.09 | 31.80 | 31.80 | 0.25% | 9,083 |
| Dec 29, 2025 | 33.10 | 33.95 | 31.55 | 31.72 | 31.72 | -3.82% | 36,339 |
| Dec 26, 2025 | 32.84 | 33.64 | 32.00 | 32.98 | 32.98 | 0.83% | 8,572 |
| Dec 24, 2025 | 32.19 | 32.90 | 31.55 | 32.71 | 32.71 | 2.06% | 14,942 |
| Dec 23, 2025 | 31.99 | 32.48 | 31.70 | 32.05 | 32.05 | 0.50% | 23,030 |
| Dec 22, 2025 | 32.00 | 32.00 | 31.38 | 31.89 | 31.89 | 1.66% | 11,541 |
| Dec 19, 2025 | 31.09 | 31.75 | 30.50 | 31.37 | 31.37 | 0.90% | 15,427 |
| Dec 18, 2025 | 31.01 | 31.80 | 30.38 | 31.09 | 31.09 | -0.22% | 17,819 |
| Dec 17, 2025 | 31.49 | 32.00 | 31.00 | 31.16 | 31.16 | -1.05% | 13,703 |
| Dec 16, 2025 | 31.50 | 32.44 | 31.25 | 31.49 | 31.49 | -0.38% | 9,238 |
| Dec 15, 2025 | 32.27 | 32.49 | 31.50 | 31.61 | 31.61 | -2.05% | 9,790 |
| Dec 12, 2025 | 32.81 | 32.81 | 31.95 | 32.27 | 32.27 | 0.78% | 7,012 |
| Dec 11, 2025 | 32.50 | 32.56 | 31.50 | 32.02 | 32.02 | 0.41% | 9,492 |
| Dec 10, 2025 | 31.48 | 32.75 | 31.35 | 31.89 | 31.89 | 1.88% | 12,541 |
| Dec 9, 2025 | 31.80 | 32.75 | 30.25 | 31.30 | 31.30 | -1.63% | 16,719 |
| Dec 8, 2025 | 32.15 | 32.79 | 31.20 | 31.82 | 31.82 | -0.22% | 11,609 |
| Dec 5, 2025 | 32.00 | 33.00 | 31.16 | 31.89 | 31.89 | -2.15% | 12,641 |
| Dec 4, 2025 | 33.49 | 33.49 | 32.25 | 32.59 | 32.59 | -1.36% | 7,959 |
| Dec 3, 2025 | 32.82 | 34.00 | 32.82 | 33.04 | 33.04 | -1.28% | 7,853 |
| Dec 2, 2025 | 33.75 | 34.20 | 33.30 | 33.47 | 33.47 | -1.21% | 9,925 |
| Dec 1, 2025 | 35.64 | 35.64 | 33.50 | 33.88 | 33.88 | -3.12% | 22,659 |
| Nov 28, 2025 | 36.11 | 36.11 | 34.50 | 34.97 | 34.97 | -1.21% | 12,698 |
| Nov 27, 2025 | 33.87 | 35.56 | 33.12 | 35.40 | 35.40 | 4.52% | 34,366 |
| Nov 26, 2025 | 33.10 | 34.56 | 33.05 | 33.87 | 33.87 | 0.95% | 9,686 |
| Nov 25, 2025 | 33.80 | 34.40 | 33.30 | 33.55 | 33.55 | 1.15% | 13,381 |
| Nov 24, 2025 | 34.61 | 34.65 | 33.10 | 33.17 | 33.17 | -4.16% | 21,685 |
| Nov 21, 2025 | 36.08 | 36.08 | 34.41 | 34.61 | 34.61 | -2.15% | 16,893 |
| Nov 20, 2025 | 35.50 | 36.20 | 34.50 | 35.37 | 35.37 | 1.23% | 25,499 |
| Nov 19, 2025 | 35.99 | 35.99 | 34.25 | 34.94 | 34.94 | -2.21% | 20,642 |
| Nov 18, 2025 | 35.90 | 36.24 | 35.50 | 35.73 | 35.73 | -1.19% | 16,399 |
| Nov 17, 2025 | 36.25 | 37.29 | 35.82 | 36.16 | 36.16 | 0.28% | 21,052 |
| Nov 14, 2025 | 36.78 | 37.00 | 35.60 | 36.06 | 36.06 | -1.96% | 29,373 |
| Nov 13, 2025 | 37.50 | 37.98 | 36.55 | 36.78 | 36.78 | -0.41% | 25,977 |
| Nov 12, 2025 | 37.40 | 37.40 | 36.50 | 36.93 | 36.93 | 0.52% | 22,514 |
| Nov 11, 2025 | 37.26 | 37.79 | 36.52 | 36.74 | 36.74 | -1.40% | 15,935 |
| Nov 10, 2025 | 37.70 | 38.79 | 36.40 | 37.26 | 37.26 | 0.73% | 17,098 |
| Nov 7, 2025 | 37.00 | 38.00 | 36.70 | 36.99 | 36.99 | -0.56% | 16,661 |
| Nov 6, 2025 | 37.50 | 37.70 | 37.02 | 37.20 | 37.20 | -1.69% | 12,975 |
| Nov 4, 2025 | 39.49 | 39.49 | 37.70 | 37.84 | 37.84 | -2.35% | 18,233 |
| Nov 3, 2025 | 39.36 | 40.00 | 38.35 | 38.75 | 38.75 | -1.55% | 13,550 |
| Oct 31, 2025 | 39.80 | 39.80 | 38.67 | 39.36 | 39.36 | 1.78% | 12,633 |
| Oct 30, 2025 | 39.02 | 39.10 | 38.04 | 38.67 | 38.67 | -1.38% | 16,560 |
| Oct 29, 2025 | 39.40 | 40.00 | 39.00 | 39.21 | 39.21 | -0.76% | 51,400 |
| Oct 28, 2025 | 40.75 | 40.75 | 39.50 | 39.51 | 39.51 | -1.74% | 23,072 |
| Oct 27, 2025 | 40.20 | 40.90 | 39.60 | 40.21 | 40.21 | -0.37% | 15,904 |
| Oct 24, 2025 | 41.05 | 41.94 | 39.65 | 40.36 | 40.36 | -1.90% | 19,121 |
| Oct 23, 2025 | 42.30 | 42.40 | 41.00 | 41.14 | 41.14 | -2.58% | 18,577 |
| Oct 21, 2025 | 41.89 | 42.80 | 41.15 | 42.23 | 42.23 | 0.81% | 14,974 |
| Oct 20, 2025 | 40.00 | 41.89 | 39.30 | 41.89 | 41.89 | 4.99% | 36,308 |
| Oct 17, 2025 | 40.95 | 40.95 | 39.65 | 39.90 | 39.90 | -0.99% | 13,152 |
| Oct 16, 2025 | 40.92 | 41.50 | 40.10 | 40.30 | 40.30 | -1.52% | 11,193 |
| Oct 15, 2025 | 40.89 | 41.50 | 39.10 | 40.92 | 40.92 | 0.57% | 16,256 |
| Oct 14, 2025 | 42.73 | 43.93 | 40.50 | 40.69 | 40.69 | -4.10% | 20,320 |
| Oct 13, 2025 | 41.42 | 42.80 | 41.00 | 42.43 | 42.43 | 3.84% | 37,284 |