Odigma Consultancy Solutions Limited ODIGMA
NSE · India · Technology Services
INR 21.10-0.25 (-1.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 21.11 | -1.12% | INR 21.60 | INR 21.60 | INR 20.53 | 11.76K |
| 2026-09-30 | INR 21.35 | -0.28% | INR 21.11 | INR 22.04 | INR 21.11 | 8.00K |
| 2026-09-29 | INR 21.41 | +2.59% | INR 20.80 | INR 21.90 | INR 20.50 | 29.73K |
| 2026-09-28 | INR 20.87 | -0.62% | INR 20.63 | INR 21.49 | INR 20.62 |
| 14.09K |
| 2026-09-25 | INR 21.00 | +0.19% | INR 20.71 | INR 21.24 | INR 20.65 | 11.96K |
| 2026-09-24 | INR 20.96 | -0.66% | INR 21.10 | INR 21.11 | INR 20.75 | 6.09K |
| 2026-09-23 | INR 21.10 | +0.86% | INR 21.00 | INR 21.41 | INR 20.70 | 29.65K |
| 2026-09-22 | INR 20.92 | -0.14% | INR 21.05 | INR 21.65 | INR 20.90 | 13.54K |
| 2026-09-21 | INR 20.95 | -0.24% | INR 20.88 | INR 22.05 | INR 20.88 | 32.33K |
| 2026-09-18 | INR 21.00 | 0.00% | INR 20.95 | INR 21.44 | INR 20.95 | 20.87K |
| 2026-09-17 | INR 21.00 | -1.96% | INR 21.85 | INR 21.98 | INR 20.95 | 41.69K |
| 2026-09-16 | INR 21.42 | -3.03% | INR 22.09 | INR 22.09 | INR 21.20 | 5.89K |
| 2026-09-15 | INR 22.09 | -0.63% | INR 22.12 | INR 22.44 | INR 21.50 | 9.54K |
| 2026-09-14 | INR 22.23 | 0.00% | INR 22.23 | INR 22.23 | INR 22.23 | 0 |
| 2026-09-11 | INR 22.23 | -0.45% | INR 22.33 | INR 22.70 | INR 21.99 | 17.89K |
| 2026-09-10 | INR 22.33 | -0.62% | INR 22.15 | INR 23.59 | INR 22.01 | 35.87K |
| 2026-09-09 | INR 22.47 | +2.18% | INR 21.99 | INR 22.90 | INR 21.60 | 26.47K |
| 2026-09-08 | INR 21.99 | -2.09% | INR 22.98 | INR 22.98 | INR 21.41 | 18.66K |
| 2026-09-07 | INR 22.46 | -4.22% | INR 23.45 | INR 23.90 | INR 22.28 | 35.48K |
| 2026-09-04 | INR 23.45 | -0.09% | INR 23.99 | INR 23.99 | INR 23.21 | 11.58K |
| 2026-09-03 | INR 23.47 | +1.65% | INR 23.25 | INR 23.84 | INR 21.95 | 21.84K |
| 2026-09-02 | INR 23.09 | -0.30% | INR 22.35 | INR 23.15 | INR 22.35 | 10.26K |
| 2026-09-01 | INR 23.16 | +3.25% | INR 22.40 | INR 23.55 | INR 22.40 | 38.26K |
| 2026-08-31 | INR 22.43 | -2.48% | INR 23.11 | INR 23.11 | INR 22.20 | 13.18K |
| 2026-08-28 | INR 23.00 | +1.19% | INR 22.30 | INR 23.11 | INR 22.30 | 15.76K |
| 2026-08-27 | INR 22.73 | +0.89% | INR 22.50 | INR 23.49 | INR 22.15 | 11.10K |
| 2026-08-26 | INR 22.53 | +2.97% | INR 21.88 | INR 22.97 | INR 21.76 | 22.69K |
| 2026-08-25 | INR 21.88 | -1.31% | INR 21.63 | INR 22.70 | INR 21.63 | 11.30K |
| 2026-08-24 | INR 22.17 | -1.51% | INR 22.96 | INR 22.96 | INR 22.01 | 23.69K |
| 2026-08-21 | INR 22.51 | +1.12% | INR 22.27 | INR 22.88 | INR 22.20 | 8.57K |
| 2026-08-20 | INR 22.26 | -1.11% | INR 22.89 | INR 22.89 | INR 22.10 | 11.57K |
| 2026-08-19 | INR 22.51 | -1.62% | INR 22.35 | INR 22.84 | INR 22.25 | 16.28K |
| 2026-08-18 | INR 22.88 | +1.06% | INR 22.21 | INR 22.99 | INR 22.21 | 10.52K |
| 2026-08-17 | INR 22.64 | +0.22% | INR 22.10 | INR 23.05 | INR 22.00 | 14.98K |
| 2026-08-14 | INR 22.59 | +0.22% | INR 22.11 | INR 23.35 | INR 22.11 | 6.72K |
| 2026-08-13 | INR 22.54 | +1.03% | INR 22.86 | INR 22.98 | INR 22.30 | 12.20K |
| 2026-08-12 | INR 22.31 | -1.37% | INR 22.51 | INR 23.00 | INR 22.31 | 8.35K |
| 2026-08-11 | INR 22.62 | -0.48% | INR 22.84 | INR 23.00 | INR 22.60 | 8.83K |
| 2026-08-10 | INR 22.73 | -1.73% | INR 23.13 | INR 23.45 | INR 22.52 | 11.82K |
| 2026-08-07 | INR 23.13 | -0.04% | INR 22.86 | INR 23.40 | INR 22.86 | 9.24K |
| 2026-08-06 | INR 23.14 | +0.70% | INR 22.90 | INR 23.50 | INR 22.90 | 4.24K |
| 2026-08-05 | INR 22.98 | +0.83% | INR 22.46 | INR 23.25 | INR 22.46 | 10.18K |
| 2026-08-04 | INR 22.79 | -0.13% | INR 23.28 | INR 23.28 | INR 22.53 | 8.76K |
| 2026-08-03 | INR 22.82 | +0.40% | INR 23.25 | INR 23.25 | INR 22.51 | 23.13K |
| 2026-07-31 | INR 22.73 | +1.11% | INR 22.48 | INR 22.89 | INR 22.12 | 6.56K |
| 2026-07-30 | INR 22.48 | -1.66% | INR 22.44 | INR 22.85 | INR 22.30 | 6.78K |
| 2026-07-29 | INR 22.86 | +0.88% | INR 22.66 | INR 23.04 | INR 22.55 | 9.69K |
| 2026-07-28 | INR 22.66 | -1.73% | INR 22.60 | INR 23.14 | INR 22.51 | 6.30K |
| 2026-07-27 | INR 23.06 | +1.86% | INR 22.65 | INR 23.64 | INR 22.52 | 13.60K |
| 2026-07-24 | INR 22.64 | +1.52% | INR 22.32 | INR 22.90 | INR 22.30 | 7.11K |
| 2026-07-23 | INR 22.30 | -1.93% | INR 22.80 | INR 22.94 | INR 22.20 | 4.70K |
| 2026-07-22 | INR 22.74 | -1.69% | INR 22.70 | INR 23.15 | INR 22.52 | 2.49K |
| 2026-07-21 | INR 23.13 | +1.85% | INR 23.16 | INR 23.63 | INR 22.70 | 18.10K |
| 2026-07-20 | INR 22.71 | -2.53% | INR 23.30 | INR 23.30 | INR 22.46 | 9.37K |
| 2026-07-17 | INR 23.30 | +0.30% | INR 23.45 | INR 23.45 | INR 22.82 | 7.95K |
| 2026-07-16 | INR 23.23 | +0.52% | INR 23.11 | INR 23.60 | INR 22.81 | 10.82K |
| 2026-07-15 | INR 23.11 | +0.30% | INR 23.48 | INR 23.48 | INR 22.90 | 8.74K |
| 2026-07-14 | INR 23.04 | +0.17% | INR 23.01 | INR 23.49 | INR 23.00 | 4.61K |
| 2026-07-13 | INR 23.00 | -3.08% | INR 22.66 | INR 23.83 | INR 22.66 | 36.22K |
| 2026-07-10 | INR 23.73 | +0.25% | INR 23.50 | INR 23.85 | INR 23.20 | 10.44K |
| 2026-07-09 | INR 23.67 | -1.13% | INR 24.00 | INR 24.40 | INR 23.26 | 21.98K |
| 2026-07-08 | INR 23.94 | -3.89% | INR 24.70 | INR 24.70 | INR 23.90 | 8.74K |
| 2026-07-07 | INR 24.91 | -0.84% | INR 24.99 | INR 25.49 | INR 24.55 | 8.23K |
| 2026-07-06 | INR 25.12 | -0.16% | INR 25.70 | INR 25.70 | INR 25.05 | 16.99K |
| 2026-07-03 | INR 25.16 | -0.44% | INR 25.00 | INR 26.50 | INR 25.00 | 21.00K |
| 2026-07-02 | INR 25.27 | +4.81% | INR 23.94 | INR 25.31 | INR 23.94 | 22.87K |
| 2026-07-01 | INR 24.11 | -0.45% | INR 24.06 | INR 24.50 | INR 24.05 | 10.56K |
| 2026-06-30 | INR 24.22 | -0.90% | INR 24.40 | INR 24.84 | INR 24.06 | 8.47K |
| 2026-06-29 | INR 24.44 | -1.61% | INR 25.35 | INR 25.35 | INR 24.03 | 7.32K |
| 2026-06-26 | INR 24.84 | 0.00% | INR 24.84 | INR 24.84 | INR 24.84 | 0 |
| 2026-06-25 | INR 24.84 | -0.64% | INR 25.00 | INR 25.43 | INR 24.01 | 9.93K |
| 2026-06-24 | INR 25.00 | -2.27% | INR 25.10 | INR 25.40 | INR 24.61 | 17.33K |
| 2026-06-23 | INR 25.58 | -0.66% | INR 25.75 | INR 26.50 | INR 24.75 | 39.14K |
| 2026-06-22 | INR 25.75 | +2.02% | INR 25.88 | INR 26.50 | INR 24.75 | 89.57K |
| 2026-06-19 | INR 25.24 | +4.99% | INR 23.11 | INR 25.24 | INR 23.11 | 82.89K |
| 2026-06-18 | INR 24.04 | +0.50% | INR 23.92 | INR 24.35 | INR 23.20 | 33.69K |
| 2026-06-17 | INR 23.92 | +3.33% | INR 23.69 | INR 24.00 | INR 23.10 | 44.90K |
| 2026-06-16 | INR 23.15 | +3.30% | INR 22.65 | INR 23.35 | INR 22.41 | 29.23K |
| 2026-06-15 | INR 22.41 | +4.14% | INR 21.55 | INR 22.55 | INR 21.55 | 33.68K |
| 2026-06-12 | INR 21.52 | +2.92% | INR 21.45 | INR 21.60 | INR 20.53 | 38.68K |
| 2026-06-11 | INR 20.91 | +2.00% | INR 20.89 | INR 21.20 | INR 20.00 | 26.81K |
| 2026-06-10 | INR 20.50 | -3.53% | INR 21.50 | INR 21.88 | INR 20.20 | 33.60K |
| 2026-06-09 | INR 21.25 | +1.53% | INR 20.70 | INR 21.43 | INR 20.51 | 18.28K |
| 2026-06-08 | INR 20.93 | -0.33% | INR 21.47 | INR 21.47 | INR 20.80 | 18.17K |
| 2026-06-05 | INR 21.00 | +2.39% | INR 21.29 | INR 21.29 | INR 20.65 | 28.46K |
| 2026-06-04 | INR 20.51 | +0.24% | INR 21.20 | INR 21.48 | INR 20.00 | 150.29K |
| 2026-06-03 | INR 20.46 | -3.54% | INR 20.80 | INR 21.19 | INR 20.15 | 168.19K |
| 2026-06-02 | INR 21.21 | -4.97% | INR 21.97 | INR 22.19 | INR 21.21 | 110.03K |
| 2026-06-01 | INR 22.32 | -4.98% | INR 23.40 | INR 23.86 | INR 22.32 | 87.13K |
| 2026-05-29 | INR 23.49 | -4.98% | INR 24.71 | INR 25.39 | INR 23.49 | 111.12K |