BSE - Delayed Quote
INR
Odyssey Technologies Limited (ODYSSEY.BO)
46.55
-0.35
(-0.75%)
At close: October 30 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.97
48.97
45.03
45.68
45.68
4,417
Oct 29, 2026
47.89
47.89
45.54
46.90
46.90
2,839
Oct 28, 2026
49.78
49.78
44.21
44.78
44.78
8,523
Oct 27, 2026
44.49
49.64
44.34
45.40
45.40
15,477
Oct 26, 2026
40.00
44.50
40.00
42.21
42.21
3,567
Oct 23, 2026
49.72
49.72
40.41
41.81
41.81
9,195
Oct 22, 2026
50.90
50.90
42.66
44.51
44.51
3,208
Oct 21, 2026
50.79
50.79
46.00
47.43
47.43
1,570
Oct 19, 2026
50.00
51.95
47.30
47.85
47.85
4,027
Oct 16, 2026
52.74
55.00
49.15
49.90
49.90
6,018
Oct 15, 2026
52.84
55.50
52.60
52.74
52.74
11,848
Oct 14, 2026
54.50
54.50
52.02
53.13
53.13
6,561
Oct 13, 2026
47.75
52.80
47.51
52.00
52.00
14,541
Oct 12, 2026
46.50
49.78
46.50
48.66
48.66
12,723
Oct 9, 2026
46.00
48.25
43.80
47.58
47.58
82,662
Oct 8, 2026
46.70
46.71
42.30
43.15
43.15
18,657
Oct 7, 2026
43.10
47.48
43.00
45.98
45.98
20,380
Oct 6, 2026
42.90
46.74
42.90
45.81
45.81
99,432
Oct 5, 2026
42.44
43.90
39.50
42.65
42.65
11,161
Oct 1, 2026
43.35
43.35
39.00
39.44
39.44
3,358
Sep 30, 2026
40.98
41.89
39.00
41.61
41.61
1,735
Sep 29, 2026
39.74
42.79
39.54
40.64
40.64
598
Sep 28, 2026
42.50
42.50
39.00
40.76
40.76
9,987
Sep 25, 2026
41.99
41.99
40.10
40.77
40.77
2,277
Sep 24, 2026
42.99
42.99
39.12
40.63
40.63
1,421
Sep 23, 2026
43.49
43.49
41.51
41.93
41.93
1,413
Sep 22, 2026
44.90
44.90
41.76
43.05
43.05
14,754
Sep 21, 2026
42.49
43.90
40.81
42.94
42.94
16,320
Sep 18, 2026
38.35
42.88
38.35
40.67
40.67
1,031
Sep 17, 2026
39.30
41.75
39.05
40.07
40.07
1,596
Sep 16, 2026
39.31
41.94
39.31
41.54
41.54
1,327
Sep 15, 2026
41.91
41.91
39.51
41.72
41.72
1,234
Sep 11, 2026
40.60
42.55
39.65
41.92
41.92
1,738
Sep 10, 2026
42.79
42.79
40.51
41.76
41.76
7,523
Sep 9, 2026
39.90
41.50
38.50
40.66
40.66
14,375
Sep 8, 2026
39.50
40.79
38.40
39.00
39.00
1,974
Sep 7, 2026
38.86
39.75
37.18
39.45
39.45
9,302
Sep 4, 2026
38.00
38.96
36.50
38.87
38.87
8,157
Sep 3, 2026
37.50
37.93
36.61
37.46
37.46
3,966
Sep 2, 2026
37.69
37.69
36.11
37.50
37.50
14,342
Sep 1, 2026
36.30
37.48
35.55
36.59
36.59
20,831
Aug 31, 2026
37.00
37.00
35.00
35.82
35.82
1,867
Aug 28, 2026
36.79
36.79
33.40
35.59
35.59
10,654
Aug 27, 2026
37.34
37.39
34.90
35.50
35.50
5,086
Aug 26, 2026
35.90
36.51
35.41
35.44
35.44
1,436
Aug 25, 2026
35.25
36.80
35.25
35.31
35.31
996
Aug 24, 2026
37.89
37.89
35.62
35.97
35.97
10,122
Aug 21, 2026
38.60
38.60
36.00
36.44
36.44
3,655
Aug 20, 2026
37.69
37.69
35.50
36.30
36.30
6,927
Aug 19, 2026
36.00
37.50
36.00
36.39
36.39
2,612
Aug 18, 2026
35.68
37.69
35.68
36.04
36.04
3,008
Aug 17, 2026
36.57
38.29
36.11
36.34
36.34
7,121
Aug 14, 2026
38.70
38.70
36.52
37.62
37.62
5,431
Aug 13, 2026
38.79
38.79
36.30
37.50
37.50
8,116
Aug 12, 2026
37.50
38.87
36.18
38.44
38.44
11,976
Aug 11, 2026
38.50
38.50
36.00
36.72
36.72
6,533
Aug 10, 2026
37.00
37.90
37.00
37.48
37.48
912
Aug 7, 2026
38.40
38.40
36.70
36.79
36.79
16,763
Aug 6, 2026
38.69
38.69
37.11
37.46
37.46
7,828
Aug 5, 2026
39.30
39.30
37.40
37.80
37.80
9,180
Aug 4, 2026
38.99
39.81
37.70
37.93
37.93
4,544
Aug 3, 2026
38.50
39.90
37.99
38.34
38.34
22,667
Jul 31, 2026
39.79
39.79
38.00
38.50
38.50
18,254
Jul 30, 2026
42.25
42.25
37.20
38.61
38.61
33,702
Jul 29, 2026
44.85
44.85
42.02
43.25
43.25
8,888
Jul 28, 2026
41.10
44.39
41.10
42.42
42.42
3,050
Jul 27, 2026
42.98
42.98
40.48
41.93
41.93
1,326
Jul 24, 2026
41.94
41.94
39.37
41.41
41.41
4,942
Jul 23, 2026
41.98
41.98
41.35
41.35
41.35
103
Jul 22, 2026
41.94
41.94
39.51
40.08
40.08
1,915
Jul 21, 2026
42.34
42.34
40.00
40.14
40.14
3,026
Jul 20, 2026
42.00
42.60
41.70
42.36
42.36
1,719
Jul 17, 2026
42.63
42.63
40.75
41.75
41.75
3,633
Jul 16, 2026
42.00
42.00
41.00
41.73
41.73
1,362
Jul 15, 2026
42.44
42.44
40.70
41.63
41.63
1,793
Jul 14, 2026
42.90
42.99
40.80
40.98
40.98
4,350
Jul 13, 2026
42.57
43.99
41.00
41.59
41.59
8,522
Jul 10, 2026
40.70
43.89
40.50
42.15
42.15
18,686
Jul 9, 2026
38.99
41.00
38.99
39.63
39.63
2,879
Jul 8, 2026
41.50
41.50
39.05
39.39
39.39
7,619
Jul 7, 2026
42.40
42.49
40.65
41.16
41.16
6,123
Jul 6, 2026
43.60
43.60
41.60
41.74
41.74
9,029
Jul 3, 2026
43.49
43.59
42.03
42.78
42.78
23,130
Jul 2, 2026
41.50
42.74
41.16
41.64
41.64
10,806
Jul 1, 2026
42.90
45.01
41.11
41.46
41.46
54,154
Jun 30, 2026
41.35
45.87
40.06
43.34
43.34
89,433
Jun 29, 2026
40.31
42.80
39.15
39.80
39.80
17,081
Jun 25, 2026
41.80
41.89
40.00
41.38
41.38
21,644
Jun 24, 2026
44.40
44.40
39.36
40.39
40.39
78,653
Jun 23, 2026
47.47
47.47
42.36
42.86
42.86
73,807
Jun 22, 2026
39.40
46.08
38.97
46.02
46.02
174,427
Jun 19, 2026
40.80
40.80
37.00
38.40
38.40
36,899
Jun 18, 2026
41.50
41.50
39.99
39.99
39.99
3,449
Jun 17, 2026
41.89
41.89
39.42
40.01
40.01
17,134
Jun 16, 2026
40.86
43.40
39.46
40.09
40.09
40,042
Jun 15, 2026
40.00
42.96
39.00
41.34
41.34
60,016
Jun 12, 2026
38.69
40.89
37.07
40.01
40.01
27,180
Jun 11, 2026
38.50
39.43
37.00
37.59
37.59
19,232
Jun 10, 2026
36.62
39.50
36.62
38.18
38.18
28,137
Jun 9, 2026
37.90
37.97
36.11
36.41
36.41
10,178
Jun 8, 2026
39.00
39.00
37.08
37.49
37.49
19,431
Jun 5, 2026
40.68
40.68
38.00
38.23
38.23
53,058
Jun 4, 2026
41.35
41.35
39.00
39.88
39.88
28,575
Jun 3, 2026
40.00
41.50
38.00
40.71
40.71
35,265
Jun 2, 2026
42.78
42.78
38.99
39.96
39.96
41,892
Jun 1, 2026
40.83
41.90
38.10
41.02
41.02
29,680
May 29, 2026
39.00
41.85
38.00
40.03
40.03
31,608
May 27, 2026
40.98
40.98
38.50
38.97
38.97
20,074
May 26, 2026
41.78
41.90
38.10
39.57
39.57
56,038
May 25, 2026
42.33
44.49
40.25
40.76
40.76
21,036
May 22, 2026
43.52
43.53
41.86
42.49
42.49
14,963
May 21, 2026
45.79
45.79
41.79
43.53
43.53
28,973
May 20, 2026
42.85
43.89
42.25
43.65
43.65
15,109
May 19, 2026
44.20
44.93
42.42
42.85
42.85
16,433
May 18, 2026
42.51
44.98
42.51
43.63
43.63
1,802
May 15, 2026
45.11
47.00
44.00
44.37
44.37
27,159
May 14, 2026
48.12
48.80
44.60
45.49
45.49
30,761
May 13, 2026
46.00
49.47
45.62
48.10
48.10
1,382
May 12, 2026
49.00
51.40
47.00
47.14
47.14
9,517
May 11, 2026
52.89
52.89
48.25
49.22
49.22
9,305
May 8, 2026
53.36
54.32
50.50
51.07
51.07
42,496
May 7, 2026
57.20
57.20
54.00
54.36
54.36
11,145
May 6, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
58.00
58.00
55.06
56.17
56.17
23,397
May 5, 2026
52.52
59.46
52.50
57.79
56.79
63,695
May 4, 2026
48.56
53.99
48.56
52.22
51.32
22,152
Apr 30, 2026
52.75
52.75
48.56
49.01
48.16
11,946
Apr 29, 2026
52.97
52.97
48.99
49.73
48.87
7,832
Apr 28, 2026
52.06
53.94
49.20
49.89
49.03
11,535
Apr 27, 2026
54.35
54.40
50.32
52.05
51.15
11,740
Apr 24, 2026
48.61
52.45
48.00
52.10
51.20
13,493
Apr 23, 2026
49.80
53.00
48.99
50.34
49.47
25,413
Apr 22, 2026
48.99
48.99
46.50
47.84
47.01
1,140
Apr 21, 2026
46.99
48.70
46.28
47.74
46.91
7,481
Apr 20, 2026
45.77
46.79
45.03
46.00
45.20
4,527
Apr 17, 2026
47.69
47.84
45.20
45.99
45.19
8,697
Apr 16, 2026
47.98
47.98
44.75
45.82
45.03
10,359
Apr 15, 2026
46.99
47.66
46.60
46.83
46.02
7,910
Apr 13, 2026
46.00
49.85
45.00
45.33
44.55
11,001
Apr 10, 2026
48.00
48.00
46.55
46.65
45.84
7,078
Apr 9, 2026
44.90
49.80
44.90
47.44
46.62
10,345
Apr 8, 2026
43.53
46.20
43.53
44.25
43.48
3,633
Apr 7, 2026
43.90
43.98
41.83
43.32
42.57
1,779
Apr 6, 2026
40.50
43.79
40.50
41.62
40.90
2,082
Apr 2, 2026
40.39
42.75
39.95
41.26
40.55
4,214
Apr 1, 2026
35.11
41.49
35.11
39.60
38.91
7,267
Mar 30, 2026
37.53
38.50
34.01
35.18
34.57
10,490
Mar 27, 2026
39.99
41.00
37.00
38.24
37.58
44,221
Mar 25, 2026
37.93
43.00
37.10
39.99
39.30
32,130
Mar 24, 2026
41.30
41.30
37.00
37.36
36.71
42,505
Mar 23, 2026
46.49
46.49
37.56
37.93
37.27
44,925
Mar 20, 2026
47.80
47.80
44.06
44.47
43.70
31,799
Mar 19, 2026
47.85
49.21
45.75
46.15
45.35
27,714
Mar 18, 2026
49.80
51.30
44.36
47.85
47.02
23,747
Mar 17, 2026
51.90
51.90
48.20
50.00
49.13
5,531
Mar 16, 2026
49.02
51.89
47.51
49.98
49.12
7,006
Mar 13, 2026
49.50
52.69
48.50
49.02
48.17
3,849
Mar 12, 2026
50.00
51.89
47.50
49.99
49.12
1,029
Mar 11, 2026
51.99
51.99
48.00
50.00
49.13
3,011
Mar 10, 2026
47.50
49.90
47.50
48.14
47.31
5,969
Mar 9, 2026
50.80
50.80
48.25
50.36
49.49
3,223
Mar 6, 2026
52.48
52.48
50.00
50.84
49.96
2,651
Mar 5, 2026
53.90
53.90
48.12
51.26
50.37
5,397
Mar 4, 2026
49.99
50.00
48.00
49.21
48.36
2,999
Mar 2, 2026
50.00
50.00
48.00
49.99
49.12
1,340
Feb 27, 2026
47.41
52.73
47.41
49.54
48.68
4,057
Feb 26, 2026
48.52
49.98
47.00
48.38
47.54
9,786
Feb 25, 2026
52.48
52.48
48.99
49.78
48.92
3,401
Feb 24, 2026
51.30
52.29
49.06
51.20
50.31
3,578
Feb 23, 2026
54.90
54.90
49.00
50.30
49.43
7,910
Feb 20, 2026
51.79
51.79
51.00
51.00
50.12
3,173
Feb 19, 2026
54.48
54.48
50.00
50.01
49.14
1,372
Feb 18, 2026
51.99
53.58
50.10
51.66
50.77
23,078
Feb 17, 2026
49.85
53.80
47.51
49.54
48.68
23,788
Feb 16, 2026
49.43
52.50
46.26
47.23
46.41
9,332
Feb 13, 2026
56.85
56.85
49.99
50.44
49.57
4,744
Feb 12, 2026
53.89
53.89
51.22
52.68
51.77
2,739
Feb 11, 2026
54.70
54.70
51.80
52.03
51.13
1,996
Feb 10, 2026
53.90
53.90
52.30
53.25
52.33
7,992
Feb 9, 2026
52.00
53.97
50.58
52.72
51.81
4,884
Feb 6, 2026
51.89
53.79
49.11
52.14
51.24
12,143
Feb 5, 2026
52.80
52.80
49.51
49.79
48.93
2,843
Feb 4, 2026
52.59
52.59
49.25
50.17
49.30
6,420
Feb 3, 2026
63.87
63.87
49.00
49.97
49.11
112,651
Feb 2, 2026
59.90
59.99
57.60
57.64
56.64
1,512
Jan 30, 2026
61.90
61.90
57.00
57.55
56.55
2,610
Jan 29, 2026
59.99
61.00
59.84
61.00
59.94
1,536
Jan 28, 2026
53.95
59.99
53.95
58.52
57.51
8,641
Jan 27, 2026
58.49
58.49
54.02
55.88
54.91
2,065
Jan 23, 2026
59.88
59.88
55.20
56.07
55.10
2,541
Jan 22, 2026
58.58
60.55
56.50
56.78
55.80
7,746
Jan 21, 2026
56.97
59.85
55.00
57.99
56.99
4,740
Jan 20, 2026
57.55
61.50
54.00
55.41
54.45
8,023
Jan 19, 2026
61.90
61.90
58.95
59.94
58.90
1,910
Jan 16, 2026
62.88
62.88
58.25
58.83
57.81
10,172
Jan 14, 2026
62.75
62.75
57.30
61.14
60.08
9,350
Jan 13, 2026
65.33
65.33
58.95
60.55
59.50
24,742
Jan 12, 2026
64.55
66.00
62.63
63.74
62.64
6,128
Jan 9, 2026
62.90
67.50
62.90
64.55
63.43
10,429
Jan 8, 2026
67.99
67.99
65.20
66.96
65.80
5,974
Jan 7, 2026
64.48
66.50
63.23
64.03
62.92
3,642
Jan 6, 2026
65.90
65.90
62.11
64.48
63.36
3,380
Jan 5, 2026
66.09
70.00
64.15
64.59
63.47
4,630
Jan 2, 2026
68.00
68.00
65.40
68.00
66.82
3,510
Jan 1, 2026
65.00
67.98
65.00
67.24
66.08
4,104
Dec 31, 2025
67.80
67.80
64.80
65.24
64.11
2,602
Dec 30, 2025
65.40
66.59
64.52
64.74
63.62
2,016
Dec 29, 2025
63.80
68.99
63.80
66.65
65.50
259
Dec 26, 2025
68.99
68.99
65.02
65.21
64.08
574
Dec 24, 2025
66.63
68.55
65.51
65.91
64.77
2,837
Dec 23, 2025
68.00
68.50
66.16
66.63
65.48
644
Dec 22, 2025
66.99
68.00
65.05
67.94
66.76
6,534
Dec 19, 2025
67.00
67.00
64.56
65.05
63.92
9,092
Dec 18, 2025
70.00
70.00
64.51
65.50
64.37
11,610
Dec 17, 2025
66.25
69.65
66.25
67.68
66.51
1,966
Dec 16, 2025
72.00
72.00
65.00
66.25
65.10
4,513
Dec 15, 2025
68.75
71.80
67.00
67.03
65.87
1,036
Dec 12, 2025
74.79
74.79
68.00
69.75
68.54
3,887
Dec 11, 2025
68.95
69.84
67.00
67.15
65.99
502
Dec 10, 2025
69.99
69.99
68.00
68.95
67.76
1,316
Dec 9, 2025
69.80
69.80
64.00
68.67
67.48
4,140
Dec 8, 2025
70.11
72.90
64.90
67.08
65.92
17,046
Dec 5, 2025
73.95
73.95
70.00
70.36
69.14
2,612
Dec 4, 2025
73.98
75.00
71.00
71.26
70.03
956
Dec 3, 2025
75.99
75.99
73.00
73.98
72.70
23
Dec 2, 2025
74.80
74.80
73.00
73.89
72.61
20
Dec 1, 2025
76.00
76.00
70.56
73.57
72.30
706
Nov 28, 2025
74.89
74.89
72.50
73.13
71.86
198
Nov 27, 2025
74.94
74.94
71.60
71.69
70.45
483
Nov 26, 2025
74.89
74.89
71.00
73.19
71.92
597
Nov 25, 2025
76.00
76.00
69.01
72.20
70.95
16,209
Nov 24, 2025
79.00
79.00
74.00
74.51
73.22
10,677
Nov 21, 2025
79.49
79.49
76.00
76.04
74.72
5,872
Nov 20, 2025
80.00
80.00
75.05
76.14
74.82
5,294
Nov 19, 2025
80.00
80.00
77.52
79.00
77.63
3,330
Nov 18, 2025
79.88
79.88
77.10
79.31
77.94
3,236
Nov 17, 2025
76.36
79.90
76.36
78.77
77.41
1,734
Nov 14, 2025
80.20
80.60
76.35
77.84
76.49
2,007
Nov 13, 2025
78.98
81.10
76.20
79.23
77.86
4,897
Nov 12, 2025
79.55
79.55
76.00
78.28
76.93
7,885
Nov 11, 2025
77.21
79.99
77.21
79.55
78.17
1,410
Nov 10, 2025
81.08
81.08
77.00
78.29
76.94
4,963
Nov 7, 2025
83.50
83.50
77.00
79.04
77.67
4,509
Nov 6, 2025
81.02
84.88
81.00
81.08
79.68
2,961
Nov 4, 2025
84.00
85.50
81.36
82.55
81.12
7,900
Nov 3, 2025
85.74
85.99
82.00
82.78
81.35
8,732
Oct 31, 2025
91.40
94.50
83.00
84.93
83.46
82,334
Oct 30, 2025
82.50
82.80
80.23
81.19
79.79
5,604
