Skip to main content
Odigma Consultancy Solutions Limited (NSE:ODIGMA)
India flag India · Delayed Price · Currency is INR
27.24
-0.23 (-0.84%)
At close: Apr 29, 2026

NSE:ODIGMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.6027.8927.1027.2427.24-0.84%7,795
Apr 28, 202627.9728.4527.3027.4727.470.15%42,896
Apr 27, 202627.4028.5027.3227.4327.43-0.65%21,578
Apr 24, 202627.5028.5027.3527.6127.61-1.39%5,137
Apr 23, 202628.5028.8827.2528.0028.00-1.72%7,595
Apr 22, 202628.7029.4028.2628.4928.49-1.18%19,918
Apr 21, 202629.1929.9428.7628.8328.83-1.70%12,106
Apr 20, 202630.4931.1029.1129.3329.33-3.30%21,876
Apr 17, 202630.0031.3029.1030.3330.33-0.43%18,655
Apr 16, 202631.0631.3930.0630.4630.46-0.46%31,173
Apr 15, 202628.1131.0028.1130.6030.609.91%64,261
Apr 13, 202629.4929.4925.6527.8427.84-3.80%38,613
Apr 10, 202628.0030.3027.9928.9428.943.73%49,001
Apr 9, 202627.9827.9826.5827.9027.906.04%48,972
Apr 8, 202623.5026.9923.5026.3126.3112.05%60,476
Apr 7, 202622.6523.6422.6523.4823.482.31%23,488
Apr 6, 202623.7523.7521.7522.9522.951.68%10,373
Apr 2, 202622.3422.9021.7522.5722.571.03%10,410
Apr 1, 202620.5022.7420.2522.3422.348.03%13,719
Mar 30, 202622.6322.6320.6020.6820.68-4.96%32,006
Mar 27, 202622.6423.3721.5521.7621.76-3.89%22,914
Mar 25, 202623.8023.8022.3222.6422.640.13%21,958
Mar 24, 202622.9523.0021.2322.6122.616.30%22,543
Mar 23, 202622.4523.4921.0021.2721.27-7.40%24,363
Mar 20, 202622.5123.1722.5122.9722.970.22%7,643
Mar 19, 202622.9023.2522.6022.9222.92-1.50%4,241
Mar 18, 202622.6023.4822.6023.2723.272.96%12,269
Mar 17, 202623.0023.0022.0622.6022.602.82%11,386
Mar 16, 202623.7423.7421.5021.9821.98-2.22%16,832
Mar 13, 202623.2423.3922.2522.4822.48-1.79%41,638
Mar 12, 202624.2024.5022.4522.8922.89-3.30%37,584
Mar 11, 202624.3524.9923.5223.6723.67-0.84%22,454
Mar 10, 202624.2524.6023.5123.8723.870.84%16,329
Mar 9, 202623.2525.5023.1023.6723.67-5.05%12,530
Mar 6, 202624.9825.3824.3524.9324.930.12%29,933
Mar 5, 202623.7625.7523.7624.9024.904.01%33,669
Mar 4, 202624.2325.0022.2223.9423.94-1.20%17,803
Mar 2, 202624.9626.5024.0024.2324.23-4.79%36,270
Feb 27, 202626.7626.9925.0025.4525.45-3.01%34,506
Feb 26, 202626.0627.0026.0226.2426.24-0.61%29,115
Feb 25, 202626.9627.0326.0526.4026.40-0.60%12,511
Feb 24, 202627.0027.9026.4026.5626.56-1.37%26,808
Feb 23, 202627.4028.1026.9026.9326.93-2.71%24,437
Feb 20, 202627.1228.9027.1227.6827.68-0.57%17,968
Feb 19, 202628.7029.4927.5027.8427.84-4.26%25,563
Feb 18, 202629.0029.7028.6029.0829.08-0.65%11,769
Feb 17, 202628.9529.5828.5029.2729.271.11%18,471
Feb 16, 202629.1329.8828.6128.9528.95-0.48%8,656
Feb 13, 202629.5030.6029.0529.0929.09-2.97%9,694
Feb 12, 202631.3031.3029.0129.9829.98-0.79%17,171
Feb 11, 202631.3831.3830.0230.2230.22-1.18%13,140
Feb 10, 202631.2331.2430.1730.5830.58-0.07%16,942
Feb 9, 202629.5031.9029.5030.6030.600.59%32,218
Feb 6, 202631.3231.4030.0130.4230.42-1.39%17,765
Feb 5, 202630.3931.9429.2930.8530.856.20%59,076
Feb 4, 202627.7029.0527.7029.0529.054.99%22,615
Feb 3, 202627.3927.6726.0627.6727.674.97%31,512
Feb 2, 202626.4627.4526.0026.3626.36-0.60%12,699
Feb 1, 202627.0828.0026.1426.5226.52-3.60%32,147
Jan 30, 202627.8527.8527.0227.5127.510.77%27,188
Jan 29, 202628.9028.9027.0127.3027.30-2.74%64,094
Jan 28, 202627.7428.7527.7028.0728.071.19%28,767
Jan 27, 202627.6729.5027.2627.7427.74-1.42%16,386
Jan 23, 202628.8028.8027.6728.1428.140.32%13,246
Jan 22, 202628.9929.0027.7028.0528.050.79%19,393
Jan 21, 202628.9928.9927.1527.8327.830.61%28,607
Jan 20, 202628.4929.1127.2027.6627.66-2.91%24,130
Jan 19, 202629.0130.2928.2028.4928.49-4.01%27,257
Jan 16, 202630.3730.3728.9329.6829.682.59%31,176
Jan 14, 202629.1829.1827.5528.9328.933.40%15,692
Jan 13, 202628.8029.4527.5027.9827.98-2.88%33,932
Jan 12, 202629.4530.5028.0028.8128.81-2.17%22,946
Jan 9, 202631.9731.9729.3129.4529.45-4.07%33,839
Jan 8, 202631.4631.6530.0630.7030.70-2.42%23,027
Jan 7, 202631.1931.9931.0031.4631.460.16%11,877
Jan 6, 202631.6031.9931.2531.4131.41-1.04%9,531
Jan 5, 202632.1032.3031.3531.7431.74-0.97%9,194
Jan 2, 202631.7932.4031.5132.0532.050.85%27,760
Jan 1, 202632.5832.5831.3631.7831.78-1.12%7,323
Dec 31, 202531.7132.3431.2732.1432.141.07%27,740
Dec 30, 202531.7232.4031.0931.8031.800.25%9,083
Dec 29, 202533.1033.9531.5531.7231.72-3.82%36,339
Dec 26, 202532.8433.6432.0032.9832.980.83%8,572
Dec 24, 202532.1932.9031.5532.7132.712.06%14,942
Dec 23, 202531.9932.4831.7032.0532.050.50%23,030
Dec 22, 202532.0032.0031.3831.8931.891.66%11,541
Dec 19, 202531.0931.7530.5031.3731.370.90%15,427
Dec 18, 202531.0131.8030.3831.0931.09-0.22%17,819
Dec 17, 202531.4932.0031.0031.1631.16-1.05%13,703
Dec 16, 202531.5032.4431.2531.4931.49-0.38%9,238
Dec 15, 202532.2732.4931.5031.6131.61-2.05%9,790
Dec 12, 202532.8132.8131.9532.2732.270.78%7,012
Dec 11, 202532.5032.5631.5032.0232.020.41%9,492
Dec 10, 202531.4832.7531.3531.8931.891.88%12,541
Dec 9, 202531.8032.7530.2531.3031.30-1.63%16,719
Dec 8, 202532.1532.7931.2031.8231.82-0.22%11,609
Dec 5, 202532.0033.0031.1631.8931.89-2.15%12,641
Dec 4, 202533.4933.4932.2532.5932.59-1.36%7,959
Dec 3, 202532.8234.0032.8233.0433.04-1.28%7,853
Dec 2, 202533.7534.2033.3033.4733.47-1.21%9,925