Odyssey Corporation share price history

NSE: ODYCORPBSE: 531996FinanceSmall Cap

Odyssey Corporation Limited · Face value ₹5 · Listed Sep 1996

₹6.10₹0.20 (3.39%)BSE ₹6.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹5.90.

29 Oct: open ₹5.99, high ₹6.19, low ₹5.71

52-week range of BSE trades to 29 Oct 2026

₹5.45Low, 27 Jan 2026₹10.00High, 10 Feb 2026

Market cap: ₹55 Cr3,303rd largest listed
P/E: 5.06
P/B: Shares changed
Dividend yield: 0.82%
ROE: 6.2%
ROCE: −3.4%
Debt to equity: 0.04
Volume, NSE: 5,88297.1% delivered

Odyssey Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Odyssey Corporation's share price is on record from 8 Jan 2007, when it closed at ₹9.00, to 29 Oct 2026. Its highest close was ₹148.30 on 19 Jul 2011 and its lowest ₹0.68 on 4 Dec 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	6.10	−20.9%	9.55	5.82	7.71	10.00	5.45	95,11,227
2025BSE close	7.71	−79.7%	40.30	7.71	38.74	41.10	7.30	96,16,319
2024BSE close	38.02	+384.9%	42.13	6.94	7.62	42.97	6.50	2,36,14,951
2023BSE close	7.84	+13.8%	9.80	5.49	7.07	9.99	5.15	83,89,814
2022BSE close	6.89	−47.0%	18.21	4.62	12.60	19.12	4.50	1,05,04,550
2021BSE close	13.00	+900.0%	13.00	0.86	1.36	13.05	0.86	1,10,27,509
2020BSE close	1.30	−10.3%	1.45	0.68	1.45	1.45	0.66	2,83,237
2019BSE close	1.45	−2.0%	2.28	1.35	1.41	2.28	1.30	34,600
2018BSE close	1.48	−49.1%	3.49	1.28	2.91	3.63	1.24	37,05,615
2017BSE close	2.91	−13.6%	3.75	1.61	3.60	4.15	1.61	31,48,069
2016BSE close	3.37	+23.0%	4.27	1.21	3.05	4.64	1.16	39,52,649
2015BSE close	2.74	−54.3%	5.95	1.53	6.20	6.24	1.48	36,07,963
2014BSE close	5.99	−85.1%	41.60	5.47	40.00	43.70	5.20	59,07,611
2013BSE close	40.10	−24.6%	98.60	32.55	53.70	101.00	32.55	35,95,478
2012BSE close	53.20	−27.9%	81.85	22.80	74.00	84.00	21.80	72,34,564
2011BSE close	73.80	−7.1%	148.30	65.98	78.75	151.30	63.50	1,36,59,125
2010BSE close	79.48	+550.1%	88.88	12.83	12.83	92.95	12.83	74,03,998
2009BSE close	12.23	+28.7%	17.00	9.50	9.98	17.05	9.25	31,17,106
2008BSE close	9.50	−60.5%	27.73	8.20	25.28	29.10	7.85	49,41,798
2007BSE close	24.08	–	24.08	7.70	9.00	24.08	7.45	16,22,778

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 28 Jan 2020. The 2019 close is its last trade, on 16 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.10	−12.5%	7.11	7.13	5.51	2,92,601
Sep 2026	6.97	−5.6%	7.53	8.31	6.11	14,15,720
Aug 2026BSE close	7.38	+19.8%	6.13	8.48	5.71	10,63,510
Jul 2026BSE close	6.16	−14.9%	7.24	7.88	5.75	11,86,360
Jun 2026BSE close	7.24	−2.0%	7.50	8.40	6.56	4,79,446
May 2026BSE close	7.39	−10.7%	8.24	9.98	6.25	13,05,287
Apr 2026BSE close	8.28	+41.3%	6.25	9.80	6.25	6,33,711
Mar 2026BSE close	5.86	−27.8%	7.99	8.98	5.70	8,60,722
Feb 2026BSE close	8.12	+19.1%	6.67	10.00	6.53	15,37,446
Jan 2026BSE close	6.82	−11.5%	7.71	8.10	5.45	7,36,424
Dec 2025BSE close	7.71	−5.2%	8.58	8.88	7.30	7,31,494
Nov 2025BSE close	8.13	−0.4%	8.45	8.82	7.50	14,09,211
Oct 2025BSE close	8.16	−17.6%	10.35	10.35	7.61	8,38,107
Sep 2025BSE close	9.90	+2.9%	9.86	10.74	9.08	6,14,770
Aug 2025BSE close	9.62	−23.8%	12.65	12.97	8.41	14,71,345
Jul 2025BSE close	12.62	−8.9%	13.58	14.25	11.19	3,27,934
Jun 2025BSE close	13.85	+32.5%	9.93	15.14	9.93	15,76,707
May 2025BSE close	10.45	−51.7%	21.63	21.63	10.45	10,24,975
Apr 2025BSE close	21.63	+28.7%	15.97	22.07	15.18	2,50,141
Mar 2025BSE close	16.81	−29.9%	23.52	23.52	16.81	2,90,898
Feb 2025BSE close	23.99	−7.9%	26.95	30.25	22.40	2,49,602
Jan 2025BSE close	26.04	−31.5%	38.74	41.10	24.91	8,31,135
Dec 2024BSE close	38.02	+0.3%	39.79	42.97	34.46	7,91,248
Nov 2024BSE close	37.90	+31.1%	28.34	37.90	26.77	9,08,994
Oct 2024BSE close	28.91	+26.2%	23.36	30.73	23.36	24,74,491
Sep 2024BSE close	22.91	+50.7%	15.50	22.91	15.50	15,95,965
Aug 2024BSE close	15.20	+35.8%	11.69	15.20	10.60	7,04,071
Jul 2024BSE close	11.19	−1.8%	11.10	11.95	10.40	8,16,934
Jun 2024BSE close	11.40	+33.8%	9.29	14.58	7.80	44,72,970
May 2024BSE close	8.52	−5.8%	8.91	9.99	8.25	8,77,198
Apr 2024BSE close	9.04	−9.3%	10.00	10.52	8.86	9,31,234
Mar 2024BSE close	9.97	+7.8%	9.45	11.64	6.50	53,24,443
Feb 2024BSE close	9.25	−1.8%	10.30	12.56	7.80	33,39,610
Jan 2024BSE close	9.42	+20.2%	7.62	9.43	7.53	13,77,793
Dec 2023BSE close	7.84	+10.3%	7.11	8.42	7.11	7,46,895
Nov 2023BSE close	7.11	+5.5%	6.80	8.77	6.46	7,41,308
Oct 2023BSE close	6.74	−3.2%	7.10	9.99	6.51	26,82,359
Sep 2023BSE close	6.96	−4.9%	7.17	7.64	6.49	3,84,377
Aug 2023BSE close	7.32	+28.9%	5.79	8.00	5.62	10,32,188
Jul 2023BSE close	5.68	−11.3%	6.89	6.89	5.15	5,45,402
Jun 2023BSE close	6.40	−7.1%	6.89	7.30	5.55	3,04,097
May 2023BSE close	6.89	−6.5%	7.48	7.70	6.15	3,53,873
Apr 2023BSE close	7.37	+6.0%	6.95	7.90	6.61	2,53,439
Mar 2023BSE close	6.95	+26.6%	5.84	7.95	5.50	8,14,317
Feb 2023BSE close	5.49	−20.3%	7.21	7.80	5.30	2,54,778
Jan 2023BSE close	6.89	0.0%	7.07	7.86	6.25	2,76,781
Dec 2022BSE close	6.89	−7.0%	7.69	7.95	6.20	4,13,709
Nov 2022BSE close	7.41	−4.1%	7.60	8.94	7.10	3,25,170
Oct 2022BSE close	7.73	−2.5%	8.30	8.50	7.07	2,36,230
Sep 2022BSE close	7.93	−17.0%	9.95	10.90	7.65	6,51,977
Aug 2022BSE close	9.55	+48.5%	6.74	9.60	5.55	8,79,835
Jul 2022BSE close	6.43	+6.6%	6.00	6.73	5.20	3,54,510
Jun 2022BSE close	6.03	+1.3%	6.19	6.24	4.50	4,81,770
May 2022BSE close	5.95	−17.1%	7.50	9.00	5.72	6,35,534
Apr 2022BSE close	7.18	+0.1%	7.35	9.80	6.52	7,84,357
Mar 2022BSE close	7.17	−4.1%	7.45	9.75	6.56	12,39,706
Feb 2022BSE close	7.48	−41.1%	12.69	13.19	7.44	14,27,627
Jan 2022BSE close	12.69	−2.4%	12.60	19.12	12.50	30,74,125
Dec 2021BSE close	13.00	+65.2%	7.48	13.05	6.43	30,58,470
Nov 2021BSE close	7.87	+67.8%	4.80	9.14	4.42	24,02,140
Oct 2021BSE close	4.69	+17.5%	3.80	5.49	3.80	16,84,570
Sep 2021BSE close	3.99	+2.3%	4.01	4.15	3.45	3,37,455
Aug 2021BSE close	3.90	−9.1%	4.08	4.15	3.27	8,23,975
Jul 2021BSE close	4.29	+122.3%	2.02	4.97	2.02	12,04,775
Jun 2021BSE close	1.93	+27.0%	1.52	2.03	1.45	7,39,758
May 2021BSE close	1.52	−13.1%	1.82	1.82	1.48	3,58,465
Apr 2021BSE close	1.75	+25.0%	1.38	1.78	1.33	1,75,533
Mar 2021BSE close	1.40	+55.6%	0.86	1.54	0.86	1,35,832
Feb 2021BSE close	0.90	−13.5%	1.04	1.06	0.86	53,629
Jan 2021BSE close	1.04	−20.0%	1.36	1.37	1.04	52,907
Dec 2020BSE close	1.30	+73.3%	0.72	1.31	0.68	90,583
Nov 2020BSE close	0.75	+4.2%	0.75	0.75	0.66	20,561
Oct 2020BSE close	0.72	0.0%	0.69	0.72	0.69	4,367
Sep 2020BSE close	0.72	−18.2%	0.88	0.88	0.72	18,502
Aug 2020BSE close	0.88	−4.3%	0.92	0.92	0.84	16,896
Jul 2020BSE close	0.92	+3.4%	0.86	1.06	0.84	64,600
Jun 2020BSE close	0.89	+21.9%	0.73	0.89	0.67	23,649
May 2020BSE close	0.73	−23.2%	0.95	0.95	0.70	22,407
Apr 2020BSE close	0.95	−28.0%	1.30	1.30	0.87	13,424
Feb 2020BSE close	1.32	−9.0%	1.45	1.45	1.32	7,248
Jan 2020BSE close	1.45	0.0%	1.45	1.45	1.45	1,000
Dec 2019BSE close	1.45	−4.6%	1.52	1.52	1.45	151
Nov 2019BSE close	1.52	−5.0%	1.60	1.60	1.52	456
Oct 2019BSE close	1.60	−4.8%	1.76	1.76	1.60	299
Sep 2019BSE close	1.68	+23.5%	1.36	1.68	1.35	5,448
Aug 2019BSE close	1.36	−25.3%	1.73	1.73	1.36	926
Jul 2019BSE close	1.82	−9.5%	1.91	1.91	1.82	730
Jun 2019BSE close	2.01	−2.9%	2.07	2.07	1.97	503
May 2019BSE close	2.07	+1.0%	2.09	2.28	2.05	6,474
Apr 2019BSE close	2.05	+17.1%	1.83	2.05	1.74	3,312
Mar 2019BSE close	1.75	+9.4%	1.60	1.75	1.59	5,511
Feb 2019BSE close	1.60	+4.6%	1.60	1.60	1.60	4,003
Jan 2019BSE close	1.53	+3.4%	1.41	1.55	1.30	6,787
Dec 2018BSE close	1.48	+5.0%	1.41	1.54	1.36	5,954
Nov 2018BSE close	1.41	−6.6%	1.46	1.53	1.25	63,923
Oct 2018BSE close	1.51	−12.7%	1.80	1.85	1.51	10,185
Sep 2018BSE close	1.73	+1.8%	1.69	1.78	1.59	94,239
Aug 2018BSE close	1.70	−4.0%	1.83	1.96	1.50	2,08,336
Jul 2018BSE close	1.77	+26.4%	1.33	1.77	1.24	76,232
Jun 2018BSE close	1.40	−11.4%	1.58	1.65	1.39	1,41,762
May 2018BSE close	1.58	−21.0%	1.99	1.99	1.50	1,44,675
Apr 2018BSE close	2.00	+44.9%	1.35	2.15	1.28	1,01,975
Mar 2018BSE close	1.38	−27.4%	1.82	1.99	1.38	2,62,356
Feb 2018BSE close	1.90	−21.5%	2.48	2.50	1.75	4,30,467
Jan 2018BSE close	2.42	−16.8%	2.91	3.63	2.32	21,65,511
Dec 2017BSE close	2.91	+5.4%	2.76	3.04	2.53	5,41,671
Nov 2017BSE close	2.76	+22.7%	2.26	2.91	2.10	1,19,728
Oct 2017BSE close	2.25	+10.3%	2.00	2.27	1.61	63,414
Sep 2017BSE close	2.04	−6.8%	2.09	2.29	1.78	58,791
Aug 2017BSE close	2.19	−17.7%	2.53	2.59	1.70	1,33,840
Jul 2017BSE close	2.66	+24.3%	2.10	3.06	2.10	4,83,776
Jun 2017BSE close	2.14	−31.6%	3.12	3.57	1.77	3,29,585
May 2017BSE close	3.13	−1.9%	3.00	4.15	2.95	1,02,925
Apr 2017BSE close	3.19	+6.3%	3.00	4.00	2.50	1,85,226
Mar 2017BSE close	3.00	−7.4%	3.69	3.74	2.80	5,73,674
Feb 2017BSE close	3.24	−4.7%	3.10	3.90	2.80	1,50,219
Jan 2017BSE close	3.40	+0.9%	3.60	3.90	2.78	4,05,220
Dec 2016BSE close	3.37	−16.6%	4.09	4.64	3.00	1,79,959
Nov 2016BSE close	4.04	+23.5%	3.43	4.22	3.15	1,75,442
Oct 2016BSE close	3.27	+29.8%	2.61	3.92	2.60	2,98,155
Sep 2016BSE close	2.52	+8.2%	2.44	2.67	2.18	4,15,632
Aug 2016BSE close	2.33	+42.1%	1.64	2.44	1.64	4,86,275
Jul 2016BSE close	1.64	+35.5%	1.33	1.64	1.16	2,54,422
Jun 2016BSE close	1.21	−25.3%	1.70	1.70	1.16	3,89,846
May 2016BSE close	1.62	−29.9%	2.30	2.30	1.62	2,56,788
Apr 2016BSE close	2.31	−6.5%	2.45	2.57	2.31	12,677
Mar 2016BSE close	2.47	+17.1%	2.21	2.60	2.00	1,18,711
Feb 2016BSE close	2.11	−39.5%	3.89	3.89	2.01	3,44,274
Jan 2016BSE close	3.49	+27.4%	3.05	4.64	2.75	10,20,468
Dec 2015BSE close	2.74	+33.7%	2.14	3.27	1.85	10,34,755
Nov 2015BSE close	2.05	+2.5%	1.90	2.50	1.73	6,71,110
Oct 2015BSE close	2.00	+29.9%	1.48	2.00	1.48	2,18,815
Sep 2015BSE close	1.54	−16.8%	1.85	2.01	1.54	1,87,198
Aug 2015BSE close	1.85	−31.5%	2.71	2.97	1.85	6,83,264
Jul 2015BSE close	2.70	−4.6%	2.90	3.65	2.56	1,15,055
Jun 2015BSE close	2.83	−29.3%	4.15	4.15	2.81	40,511
May 2015BSE close	4.00	−2.4%	4.45	4.55	3.36	63,600
Apr 2015BSE close	4.10	+4.9%	3.75	4.45	3.60	91,232
Mar 2015BSE close	3.91	+1.3%	3.99	5.12	3.46	2,16,718
Feb 2015BSE close	3.86	−18.7%	4.74	4.75	3.80	2,10,958
Jan 2015BSE close	4.75	−20.7%	6.20	6.24	4.31	74,747
Dec 2014BSE close	5.99	−11.3%	6.85	7.08	5.59	62,124
Nov 2014BSE close	6.75	+7.1%	6.80	6.97	5.82	99,882
Oct 2014BSE close	6.30	−3.4%	6.99	7.50	5.90	63,138
Sep 2014BSE close	6.52	+0.3%	6.65	7.70	6.20	7,78,675
Aug 2014BSE close	6.50	+6.9%	6.05	7.65	5.60	9,16,398
Jul 2014BSE close	6.08	−14.2%	7.00	7.60	5.20	10,37,371
Jun 2014BSE close	7.09	+3.4%	7.04	7.54	6.53	5,37,590
May 2014BSE close	6.86	−24.8%	9.36	9.56	6.51	6,53,034
Apr 2014BSE close	9.12	−38.8%	15.00	16.10	9.06	5,44,943
Mar 2014BSE close	14.90	−45.8%	27.00	35.85	13.75	6,92,850
Feb 2014BSE close	27.50	−8.0%	30.75	31.20	21.60	2,29,939
Jan 2014BSE close	29.90	−25.4%	40.00	43.70	24.75	2,91,667
Dec 2013BSE close	40.10	−7.7%	43.75	45.00	36.25	2,03,408
Nov 2013BSE close	43.45	−11.3%	49.30	51.00	34.45	1,21,670
Oct 2013BSE close	49.00	−5.3%	51.80	52.80	43.10	3,40,575
Sep 2013BSE close	51.75	−23.7%	64.45	64.45	51.40	7,08,548
Aug 2013BSE close	67.80	−25.3%	90.00	90.00	67.80	1,49,701
Jul 2013BSE close	90.75	+37.4%	65.80	101.00	65.80	12,38,896
Jun 2013BSE close	66.05	+20.5%	55.00	67.30	54.60	2,04,391
May 2013BSE close	54.80	+60.0%	32.55	54.80	32.55	53,525
Apr 2013BSE close	34.25	−16.9%	40.50	41.50	34.00	86,044
Mar 2013BSE close	41.20	−28.9%	57.90	57.90	38.00	2,05,362
Feb 2013BSE close	57.95	−1.5%	58.10	61.60	55.45	61,182
Jan 2013BSE close	58.85	+10.6%	53.70	68.00	53.10	2,22,176
Dec 2012BSE close	53.20	+76.7%	29.60	56.20	29.60	2,53,433
Nov 2012BSE close	30.10	−6.1%	32.00	33.40	29.45	81,511
Oct 2012BSE close	32.05	−17.5%	38.70	38.90	31.25	2,01,545
Sep 2012BSE close	38.85	+6.1%	36.50	39.80	34.00	1,66,606
Aug 2012BSE close	36.60	+1.5%	36.00	45.90	35.50	2,90,335
Jul 2012BSE close	36.05	+14.4%	33.05	46.80	31.40	7,12,977
Jun 2012BSE close	31.50	+12.5%	28.00	31.50	21.80	4,32,211
May 2012BSE close	28.00	−29.8%	40.00	40.00	27.00	3,42,318
Apr 2012BSE close	39.90	−4.9%	42.50	43.55	37.40	3,31,091
Mar 2012BSE close	41.95	−9.6%	46.40	50.70	41.95	22,20,358
Feb 2012BSE close	46.40	−28.6%	66.00	67.00	43.00	8,67,483
Jan 2012BSE close	65.00	−11.9%	74.00	84.00	58.00	13,34,696
Dec 2011BSE close	73.80	−34.1%	113.00	114.50	69.90	10,78,415
Nov 2011BSE close	111.98	−13.1%	128.50	129.00	106.50	5,64,976
Oct 2011BSE close	128.80	−0.2%	129.00	132.00	124.63	9,23,822
Sep 2011BSE close	129.10	−1.5%	130.50	137.50	123.50	17,03,082
Aug 2011BSE close	131.00	−9.1%	151.30	151.30	127.00	17,17,590
Jul 2011BSE close	144.18	+4.7%	131.00	151.25	131.00	29,51,320
Jun 2011BSE close	137.75	−4.8%	144.00	146.25	131.78	8,75,694
May 2011BSE close	144.75	+6.2%	136.00	146.50	130.00	11,03,524
Apr 2011BSE close	136.30	+22.7%	111.50	137.50	109.50	10,13,192
Mar 2011BSE close	111.10	+4.2%	106.25	113.50	101.50	7,30,344
Feb 2011BSE close	106.65	+2.5%	101.58	108.98	88.85	5,98,594
Jan 2011BSE close	104.08	+31.0%	78.75	115.00	63.50	3,98,572
Dec 2010BSE close	79.48	+19.4%	61.00	81.00	52.50	3,49,676
Nov 2010BSE close	66.58	−6.6%	72.00	74.00	60.00	5,55,866
Oct 2010BSE close	71.25	−7.6%	76.00	82.48	71.00	8,37,282
Sep 2010BSE close	77.13	+3.9%	75.50	90.00	74.50	29,11,006
Aug 2010BSE close	74.20	−0.4%	75.00	80.95	71.00	2,14,096
Jul 2010BSE close	74.50	−6.9%	83.00	88.00	74.50	82,714
Jun 2010BSE close	80.00	+4.6%	75.00	81.65	70.00	40,536
May 2010BSE close	76.50	−9.3%	85.00	92.95	72.05	2,29,230
Apr 2010BSE close	84.33	+112.7%	40.03	84.33	39.50	97,904
Mar 2010BSE close	39.65	+19.6%	34.48	43.25	31.00	4,72,112
Feb 2010BSE close	33.15	+84.7%	18.70	38.18	17.65	7,37,316
Jan 2010BSE close	17.95	+46.8%	12.83	21.38	12.83	8,76,260
Dec 2009BSE close	12.23	+19.3%	10.75	12.23	9.25	13,71,954
Nov 2009BSE close	10.25	−21.2%	12.38	12.38	9.55	1,06,872
Oct 2009BSE close	13.00	+4.0%	13.10	13.13	12.00	6,584
Sep 2009BSE close	12.50	−9.3%	13.10	13.10	10.45	4,84,782
Aug 2009BSE close	13.78	+2.4%	13.45	14.48	12.18	1,82,182
Jul 2009BSE close	13.45	+8.0%	11.85	14.20	11.00	1,64,540
Jun 2009BSE close	12.45	−23.4%	15.50	17.05	11.35	1,77,478
May 2009BSE close	16.25	+50.5%	11.30	16.43	11.20	1,37,022
Apr 2009BSE close	10.80	−3.4%	11.73	11.73	10.33	1,79,156
Mar 2009BSE close	11.18	−4.1%	11.38	12.13	10.00	39,890
Feb 2009BSE close	11.65	+4.0%	11.75	11.75	11.60	1,442
Jan 2009BSE close	11.20	+17.9%	9.98	11.20	9.98	2,65,204
Dec 2008BSE close	9.50	+4.7%	8.63	9.50	8.20	3,56,942
Nov 2008BSE close	9.08	−4.7%	9.08	9.15	7.85	2,15,782
Oct 2008BSE close	9.53	−34.5%	14.80	15.28	9.10	4,95,612
Sep 2008BSE close	14.55	−13.4%	15.98	21.38	14.40	15,81,782
Aug 2008BSE close	16.80	+8.4%	16.28	18.38	15.10	87,834
Jul 2008BSE close	15.50	+3.5%	14.25	16.45	12.60	4,44,502
Jun 2008BSE close	14.98	+0.2%	15.68	16.63	13.00	7,41,790
May 2008BSE close	14.95	+49.5%	9.63	15.83	9.63	1,552
Apr 2008BSE close	10.00	−29.6%	14.45	14.45	10.00	7,868
Mar 2008BSE close	14.20	0.0%	14.60	15.00	13.58	7,04,828
Feb 2008BSE close	14.20	−20.9%	17.08	18.60	14.20	2,76,580
Jan 2008BSE close	17.95	−25.4%	25.28	29.10	17.95	26,726
Dec 2007BSE close	24.08	+135.5%	10.73	24.08	10.73	51,116
Nov 2007BSE close	10.23	−1.9%	10.80	11.23	8.73	77,888
Oct 2007BSE close	10.43	−1.7%	10.38	10.95	9.13	7,554
Sep 2007BSE close	10.60	−14.7%	13.00	13.00	9.75	27,390
Aug 2007BSE close	12.43	+30.1%	8.10	14.98	8.03	2,18,104
Jul 2007BSE close	9.55	−3.8%	8.50	11.00	7.78	37,358
Jun 2007BSE close	9.93	+2.3%	9.95	10.80	7.50	7,988
May 2007BSE close	9.70	−3.2%	9.00	11.88	8.50	2,13,742
Apr 2007BSE close	10.03	−3.6%	9.58	13.35	8.58	4,37,058
Mar 2007BSE close	10.40	+3.2%	9.08	11.95	7.45	4,80,960
Feb 2007BSE close	10.08	+30.8%	7.90	12.78	7.90	30,728
Jan 2007BSE close	7.70	–	9.00	9.90	7.45	32,892

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	5.99	6.19	5.71	6.10	6.10	5,882	97.1%
28 Oct 2026	5.99	6.36	5.80	5.90	6.03	13,196	95.6%
27 Oct 2026	5.89	6.98	5.60	5.93	6.19	94,213	25.6%
26 Oct 2026	6.39	6.39	5.51	5.82	5.97	14,366	82.5%
23 Oct 2026	5.91	6.32	5.80	6.03	6.02	6,714	55.9%
22 Oct 2026	6.02	6.48	5.94	6.24	6.18	17,613	95.5%
21 Oct 2026	6.17	6.32	6.01	6.19	6.18	6,297	92.4%
19 Oct 2026	6.44	6.48	6.06	6.17	6.23	11,551	90.9%
16 Oct 2026	6.83	6.88	6.55	6.70	6.77	3,553	75.3%
15 Oct 2026	6.60	6.74	6.60	6.70	6.66	4,532	99.5%
14 Oct 2026	6.74	6.89	6.51	6.67	6.63	14,316	68.5%
13 Oct 2026	6.69	6.73	6.43	6.71	6.68	31,555	99.9%
12 Oct 2026	6.79	6.90	6.28	6.61	6.59	15,659	76.1%
9 Oct 2026	6.99	6.99	6.56	6.64	6.77	3,743	59.9%
8 Oct 2026	6.76	6.98	6.51	6.86	6.75	7,321	94.7%
7 Oct 2026	6.60	6.99	6.60	6.70	6.72	3,117	91.7%
6 Oct 2026	6.85	6.99	6.52	6.85	6.76	17,446	79.6%
5 Oct 2026	6.97	7.13	6.80	6.85	6.91	18,370	89.7%
1 Oct 2026	7.11	7.11	6.67	6.91	6.83	3,157	83.9%
30 Sep 2026	7.07	7.08	6.67	6.97	6.86	6,337	80.5%
29 Sep 2026	6.85	7.09	6.80	7.08	7.07	4,156	98.9%
28 Sep 2026	7.23	7.23	6.80	6.86	6.90	9,064	92.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Odyssey Corporation bonus and split history

Ex-date	Event	Price factor	What happened
23 Dec 2011	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.