TipRanks
Go Ultimate55% OFF

Odigma Consultancy Solutions Limited (ODIGMA) Historical Prices

IN:ODIGMA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.6519.0818.5118.6918.69+0.38%8770.29
Oct 29, 202618.3819.4418.3818.6218.62+0.38%3,4491.14
Oct 28, 202618.1819.1718.0218.5518.55-2.32%1,8620.61
Oct 27, 202618.0919.0017.7418.9918.99+8.51%1,3560.43
Oct 26, 202617.9018.0017.5017.5017.50-1.63%2,0830.66
Oct 23, 202619.1519.1517.4217.7917.79-7.58%16,6895.77
Oct 22, 202619.0220.2319.0219.2519.25+1.16%1,3390.46
Oct 21, 202620.8920.8919.0119.0319.03-5.65%10,3523.73
Oct 20, 202620.1720.9919.4120.1720.17+0.00%00.00
Oct 19, 202620.2020.9919.4120.1720.17-1.61%1,8060.65
Oct 16, 202620.5020.5020.4020.5020.50+0.00%2,9311.04
Oct 15, 202620.8920.9520.5020.5020.50-0.49%3,5771.29
Oct 14, 202620.6020.9220.6020.6020.60-0.15%6640.23
Oct 13, 202621.0021.0720.5020.6320.63-1.01%1,1590.41
Oct 12, 202620.6621.1620.5020.8420.84+0.82%2,1120.74
Oct 09, 202620.7120.9920.6120.6720.67+0.34%5570.19
Oct 08, 202620.5021.3320.5020.6020.60-0.68%2,6020.91
Oct 07, 202621.4821.4820.7120.7420.74-0.29%2,3110.81
Oct 06, 202620.2321.0020.2320.8020.80-0.05%1,3590.47
Oct 05, 202620.7621.4020.5520.8120.81-0.34%2,3100.80
Oct 02, 202620.8821.6520.6020.8820.88+0.00%00.00
Oct 01, 202621.3021.6520.6020.8820.88-2.34%3,9011.35
Sep 30, 202621.9421.9521.0221.3821.38-1.38%2,1120.70
Sep 29, 202620.5021.6920.5021.6821.68+4.53%9270.30
Sep 28, 202621.0021.3920.6220.7420.74-1.24%2,7940.91
Sep 25, 202620.7121.1620.4021.0021.00-0.76%2,2540.74
Sep 24, 202621.5021.5020.7521.1621.16+0.28%3,6611.19
Sep 23, 202620.5621.6820.5621.1021.10+0.72%7,7412.61
Sep 22, 202620.2521.4720.2520.9520.95-0.05%6,0702.10
Sep 21, 202621.7521.7520.5620.9620.96-0.71%2,9180.96
Sep 18, 202621.0921.6021.0021.1121.11+0.09%2,8420.87
Sep 17, 202621.4622.0021.0021.0921.09-1.72%5,0001.46
Sep 16, 202622.0922.0921.2521.4621.46-1.78%1,9180.53
Sep 15, 202622.2222.4621.5021.8521.85-2.15%10,3962.93
Sep 14, 202622.3322.6022.0022.3322.33+0.00%00.00
Sep 11, 202622.2122.6022.0022.3322.33-1.85%3,2680.85
Sep 10, 202622.6523.0022.2122.7522.75+1.74%1,8310.46
Sep 09, 202621.5022.5021.5022.3622.36+1.50%2,3040.56
Sep 08, 202622.2622.9921.9122.0322.03-2.78%5,0361.22
Sep 07, 202623.1223.6022.4122.6622.66-3.90%7,4951.79
Sep 04, 202624.0024.0022.8023.5823.58+0.13%4,0880.98
Sep 03, 202622.6023.5522.5723.5523.55+4.07%4,1351.00
Sep 02, 202622.7023.6922.4022.6322.63-0.53%1,4210.34
Sep 01, 202622.0023.6622.0022.7522.75+0.93%6,2531.40
Aug 31, 202622.7523.1422.2522.5422.54-2.30%2,7330.57
Aug 28, 202622.4223.1522.4023.0723.07+0.57%3,8400.79
Aug 27, 202622.8623.3922.4022.9422.94+2.05%3,1830.64
Aug 26, 202621.2022.8921.2022.4822.48+2.37%3,3310.63
Aug 25, 202622.0022.4921.8021.9621.96-1.21%2,7300.52
Aug 24, 202622.5722.9922.0122.2322.23-0.09%1,3330.24