Odyssey Technologies share price history

BSE: 530175IT - SoftwareSmall Cap

Odyssey Technologies Ltd. · Face value ₹10 · Listed May 1995

₹44.78₹0.62 (1.37%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹45.40.

28 Oct: open ₹49.78, high ₹49.78, low ₹44.21

52-week range of traded prices to 28 Oct 2026

₹33.40Low, 28 Aug 2026₹94.50High, 31 Oct 2025

Market cap: ₹71 Cr3,093rd largest listed
P/E: 19.29
P/B: 1.20
Dividend yield: 2.23%
ROE: 6.4%
ROCE: 3.5%
Debt to equity: 0.00
Volume, BSE: 8,523

Odyssey Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Odyssey Technologies' share price is on record from 2 Jan 2007, when it closed at ₹13.53, to 28 Oct 2026. Its highest close was ₹173.70 on 11 Jun 2024 and its lowest ₹2.53 on 8 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	44.78	−31.4%	68.00	35.18	65.00	70.00	33.40	30,45,268
2025	65.24	−40.7%	121.10	64.74	112.00	123.00	63.80	20,92,197
2024	110.10	+59.2%	173.70	62.84	70.95	180.10	61.80	82,29,956
2023	69.17	+36.8%	98.75	43.33	48.60	99.85	41.60	36,91,241
2022	50.55	−49.4%	100.80	45.25	101.00	105.70	42.00	19,58,675
2021	99.85	+323.1%	110.65	22.65	24.90	114.45	22.00	56,09,343
2020	23.60	+15.7%	35.05	13.95	20.45	36.50	12.15	9,93,960
2019	20.40	−35.5%	34.40	18.00	31.90	35.90	17.00	4,05,873
2018	31.65	−41.2%	54.45	19.10	49.00	57.00	17.20	17,27,100
2017	53.85	−28.1%	82.80	33.80	78.95	89.00	30.60	21,45,636
2016	74.85	+119.8%	82.80	27.20	34.25	85.30	25.40	33,38,214
2015	34.05	+4.1%	93.70	30.00	33.35	98.15	29.05	39,80,156
2014	32.70	+384.4%	44.10	6.50	7.05	44.95	6.40	24,27,787
2013	6.75	+134.4%	6.75	2.53	2.82	6.99	2.53	3,24,333
2012	2.88	−30.4%	5.47	2.76	3.52	5.77	2.73	3,27,006
2011	4.14	−49.5%	8.50	3.05	8.50	8.59	3.00	6,54,790
2010	8.20	−36.6%	16.08	6.80	13.70	16.70	6.23	19,06,540
2009	12.94	+241.4%	12.99	3.40	3.94	14.06	3.11	22,20,994
2008	3.79	−77.9%	18.00	3.33	18.00	18.90	3.00	17,14,304
2007	17.15	–	17.25	9.22	13.25	18.11	8.92	30,52,958

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.78	+7.6%	43.35	55.50	39.00	3,32,908
Sep 2026	41.61	+16.2%	36.30	44.90	35.55	1,35,901
Aug 2026	35.82	−7.0%	38.50	39.90	33.40	1,47,434
Jul 2026	38.51	−11.1%	42.90	45.01	37.20	2,29,011
Jun 2026	43.34	+8.3%	40.83	47.47	36.11	9,05,213
May 2026	40.03	−18.3%	48.56	59.46	38.00	4,47,840
Apr 2026	49.01	+39.3%	35.11	54.40	35.11	1,70,167
Mar 2026	35.18	−29.0%	50.00	53.90	34.01	2,99,536
Feb 2026	49.54	−13.9%	59.90	63.87	46.26	2,51,385
Jan 2026	57.55	−11.8%	65.00	70.00	53.95	1,25,873
Dec 2025	65.24	−10.8%	76.00	76.00	63.80	74,891
Nov 2025	73.13	−13.9%	85.74	85.99	69.01	92,894
Oct 2025	84.93	+10.2%	78.80	94.50	77.01	1,64,494
Sep 2025	77.10	−3.6%	80.99	85.99	75.06	1,18,579
Aug 2025	79.96	−9.6%	89.89	95.89	73.06	2,00,949
Jul 2025	88.50	−8.2%	95.97	103.99	83.30	1,28,481
Jun 2025	96.45	−12.8%	107.20	112.00	94.85	2,06,698
May 2025	110.59	+19.2%	95.90	114.40	80.00	3,89,771
Apr 2025	92.78	+9.2%	84.95	114.00	84.90	1,68,340
Mar 2025	84.95	−8.8%	86.22	100.98	81.05	2,26,164
Feb 2025	93.17	−3.0%	98.00	122.40	86.05	1,49,588
Jan 2025	96.05	−12.8%	112.00	123.00	87.20	1,71,348
Dec 2024	110.10	−5.5%	117.85	147.45	106.05	1,79,383
Nov 2024	116.50	+3.6%	110.25	119.90	105.50	1,13,977
Oct 2024	112.50	−0.9%	115.80	137.20	102.15	1,44,765
Sep 2024	113.55	−20.9%	136.35	144.00	109.35	1,40,011
Aug 2024	143.50	+7.9%	129.00	147.50	118.70	3,39,259
Jul 2024	132.95	−7.7%	144.10	161.80	130.05	4,15,654
Jun 2024	144.10	−5.2%	158.90	180.10	141.55	5,20,468
May 2024	151.95	+93.7%	81.35	165.00	80.00	41,35,754
Apr 2024	78.46	+23.2%	67.98	92.00	66.10	3,03,799
Mar 2024	63.71	−16.0%	78.95	80.30	61.80	2,69,198
Feb 2024	75.86	−13.3%	87.50	91.00	74.05	5,52,662
Jan 2024	87.50	+26.5%	70.95	103.85	68.30	11,15,026
Dec 2023	69.17	−6.1%	72.40	82.10	65.66	2,89,788
Nov 2023	73.70	+7.8%	68.41	76.35	65.20	1,53,954
Oct 2023	68.37	+2.0%	70.00	85.00	63.20	2,97,688
Sep 2023	67.05	−6.7%	75.00	75.00	60.00	1,11,920
Aug 2023	71.90	−3.7%	73.17	74.20	59.70	1,54,266
Jul 2023	74.66	−12.9%	87.99	91.40	74.66	3,07,342
Jun 2023	85.73	+15.2%	74.61	99.85	72.00	7,24,129
May 2023	74.42	+9.1%	68.40	81.95	61.16	6,20,042
Apr 2023	68.21	+35.2%	49.59	76.00	49.59	7,41,750
Mar 2023	50.46	+13.4%	45.80	64.00	41.60	1,97,608
Feb 2023	44.50	−15.2%	52.50	55.00	42.60	41,596
Jan 2023	52.50	+3.9%	48.60	59.50	47.00	51,158
Dec 2022	50.55	−8.1%	55.00	57.35	44.50	80,972
Nov 2022	55.00	+0.4%	56.40	59.90	50.90	83,630
Oct 2022	54.80	−11.3%	58.55	63.00	52.25	71,556
Sep 2022	61.80	−5.7%	67.00	69.90	49.00	97,309
Aug 2022	65.55	+14.1%	58.70	74.60	55.65	2,41,601
Jul 2022	57.45	+6.8%	53.80	63.75	51.80	97,320
Jun 2022	53.80	−0.3%	55.30	59.90	42.00	1,00,059
May 2022	53.95	−14.5%	64.00	65.65	49.00	92,531
Apr 2022	63.10	−0.6%	65.00	69.50	60.30	91,511
Mar 2022	63.45	+8.3%	57.80	73.00	55.75	2,18,568
Feb 2022	58.60	−27.4%	76.75	80.70	55.00	2,80,283
Jan 2022	80.75	−19.1%	101.00	105.70	80.75	5,03,335
Dec 2021	99.85	+38.9%	73.35	114.45	71.00	7,60,481
Nov 2021	71.90	+69.6%	50.00	88.40	50.00	13,08,497
Oct 2021	42.40	−3.3%	43.90	54.00	41.00	2,90,831
Sep 2021	43.85	−7.9%	49.30	50.65	40.80	1,76,095
Aug 2021	47.60	−9.4%	52.60	62.90	42.30	3,08,249
Jul 2021	52.55	−4.0%	54.50	60.10	49.10	3,25,375
Jun 2021	54.75	−2.8%	53.65	62.30	51.15	3,71,418
May 2021	56.35	+9.5%	48.90	64.50	46.50	5,26,357
Apr 2021	51.45	−15.9%	64.20	70.75	42.65	5,11,219
Mar 2021	61.15	+165.9%	22.90	61.15	22.00	8,02,300
Feb 2021	23.00	−9.8%	23.85	27.45	22.10	81,201
Jan 2021	25.50	+8.1%	24.90	32.70	23.40	1,47,320
Dec 2020	23.60	−3.7%	24.00	28.60	22.25	1,33,779
Nov 2020	24.50	−2.2%	25.00	26.00	21.50	43,607
Oct 2020	25.05	−12.1%	28.20	29.60	22.55	28,660
Sep 2020	28.50	−5.5%	29.85	32.20	25.65	85,048
Aug 2020	30.15	+54.6%	21.15	36.50	17.25	2,89,988
Jul 2020	19.50	−15.6%	24.90	27.20	18.15	52,376
Jun 2020	23.10	+23.5%	19.85	28.60	17.00	93,514
May 2020	18.70	−3.8%	20.85	22.70	15.60	48,469
Apr 2020	19.44	+38.4%	16.45	21.25	12.87	33,565
Mar 2020	14.05	−9.4%	17.90	18.40	12.15	26,531
Feb 2020	15.50	−18.4%	18.00	20.40	15.35	1,43,760
Jan 2020	19.00	−6.9%	20.45	22.85	17.75	14,663
Dec 2019	20.40	−0.2%	21.40	21.85	17.00	39,615
Nov 2019	20.45	−20.6%	24.55	26.95	19.05	16,929
Oct 2019	25.75	+1.4%	24.30	29.40	19.10	13,646
Sep 2019	25.40	+14.9%	24.00	30.50	19.15	44,764
Aug 2019	22.10	+11.6%	19.50	25.45	19.50	46,162
Jul 2019	19.80	−0.3%	20.50	22.95	18.90	11,726
Jun 2019	19.85	−30.4%	29.75	30.35	19.85	46,141
May 2019	28.50	−13.8%	33.05	34.35	26.10	10,596
Apr 2019	33.05	+29.6%	26.50	35.90	25.55	86,759
Mar 2019	25.50	+4.1%	23.30	31.15	23.30	28,990
Feb 2019	24.50	+0.2%	25.40	27.00	22.05	16,284
Jan 2019	24.45	−22.7%	31.90	31.95	22.80	44,261
Dec 2018	31.65	+59.4%	18.55	38.70	18.55	2,43,380
Nov 2018	19.85	−6.8%	20.50	27.00	19.55	1,59,832
Oct 2018	21.30	−15.0%	25.45	25.85	17.20	90,114
Sep 2018	25.05	−12.3%	28.45	28.95	24.00	96,711
Aug 2018	28.55	−9.4%	31.50	32.10	25.75	80,666
Jul 2018	31.50	−1.6%	35.90	35.90	28.40	61,044
Jun 2018	32.00	−5.2%	36.90	41.00	25.15	1,84,943
May 2018	33.75	+3.7%	32.00	37.30	25.00	1,00,602
Apr 2018	32.55	+9.0%	30.00	38.70	30.00	76,434
Mar 2018	29.85	−18.6%	36.35	41.00	26.50	1,89,242
Feb 2018	36.65	−16.4%	44.90	45.00	33.10	1,70,567
Jan 2018	43.85	−18.6%	49.00	57.00	41.80	2,73,565
Dec 2017	53.85	+18.0%	44.00	57.50	40.00	2,58,549
Nov 2017	45.65	−4.2%	46.10	52.10	42.65	76,604
Oct 2017	47.65	+7.7%	44.40	51.00	41.15	1,57,814
Sep 2017	44.25	+9.0%	38.55	53.00	36.60	1,72,560
Aug 2017	40.60	−15.0%	47.60	47.60	30.60	1,16,163
Jul 2017	47.75	+2.4%	47.00	54.90	43.25	91,525
Jun 2017	46.65	+0.3%	44.65	57.00	44.65	92,816
May 2017	46.50	−1.8%	47.25	57.60	40.90	97,193
Apr 2017	47.35	−10.7%	51.50	56.75	46.05	60,382
Mar 2017	53.00	−20.8%	65.10	68.90	47.50	6,01,717
Feb 2017	66.95	+0.5%	66.70	69.00	57.05	1,29,041
Jan 2017	66.65	−11.0%	78.95	89.00	65.40	2,91,272
Dec 2016	74.85	+24.4%	59.15	85.30	58.90	3,74,005
Nov 2016	60.15	−5.9%	63.90	71.50	54.45	3,50,689
Oct 2016	63.95	+63.6%	39.25	65.00	35.00	6,27,885
Sep 2016	39.10	+15.0%	33.55	44.85	32.50	1,90,112
Aug 2016	34.00	−0.1%	34.00	41.00	31.25	1,37,365
Jul 2016	34.05	−24.8%	46.40	46.75	32.00	1,76,722
Jun 2016	45.30	−3.1%	49.05	53.95	37.55	1,81,995
May 2016	46.75	−3.1%	48.95	56.10	44.75	2,76,156
Apr 2016	48.25	+69.3%	29.45	50.50	27.50	2,73,636
Mar 2016	28.50	+3.1%	28.00	34.00	25.40	84,809
Feb 2016	27.65	−26.9%	37.55	38.00	26.00	1,47,054
Jan 2016	37.85	+11.2%	34.25	53.30	32.75	5,17,786
Dec 2015	34.05	−8.7%	35.75	39.00	31.05	1,11,504
Nov 2015	37.30	−11.2%	42.00	42.10	33.50	1,28,907
Oct 2015	42.00	+13.1%	37.50	44.00	36.15	2,06,232
Sep 2015	37.15	+21.2%	30.95	39.50	29.05	94,155
Aug 2015	30.65	−42.5%	52.50	55.80	29.25	3,71,511
Jul 2015	53.30	+33.8%	39.25	54.75	39.25	2,56,049
Jun 2015	39.85	+5.7%	36.10	47.40	33.50	2,35,520
May 2015	37.70	−35.5%	61.35	61.35	37.50	2,72,927
Apr 2015	58.45	−20.0%	73.05	81.00	51.00	3,12,505
Mar 2015	73.05	−14.1%	89.25	98.15	59.85	5,76,472
Feb 2015	85.00	+51.0%	59.10	89.65	56.50	9,02,794
Jan 2015	56.30	+72.2%	33.35	56.30	33.35	5,11,580
Dec 2014	32.70	−9.8%	35.55	40.45	31.15	3,48,324
Nov 2014	36.25	+14.0%	33.35	44.95	33.35	5,91,322
Oct 2014	31.80	+15.4%	28.90	31.80	21.00	1,14,238
Sep 2014	27.55	+86.8%	14.50	27.90	14.05	3,59,927
Aug 2014	14.75	−16.9%	18.00	18.50	14.75	96,031
Jul 2014	17.75	+53.0%	12.18	19.00	12.08	4,30,774
Jun 2014	11.60	+34.1%	8.55	11.60	7.90	1,19,895
May 2014	8.65	+19.6%	6.70	8.70	6.50	52,571
Apr 2014	7.23	−1.6%	7.30	7.99	6.40	32,155
Mar 2014	7.35	−3.7%	7.98	8.00	7.25	69,610
Feb 2014	7.63	−8.9%	8.20	8.40	7.00	62,533
Jan 2014	8.38	+24.1%	7.05	9.19	6.42	1,50,407
Dec 2013	6.75	+46.1%	4.85	6.99	4.50	33,056
Nov 2013	4.62	+40.0%	3.30	5.09	3.30	30,947
Oct 2013	3.30	+13.4%	2.78	3.30	2.53	24,667
Sep 2013	2.91	+2.1%	2.85	2.99	2.67	15,352
Aug 2013	2.85	−10.9%	3.05	3.20	2.75	35,117
Jul 2013	3.20	−3.0%	3.30	3.30	3.05	9,327
Jun 2013	3.30	0.0%	3.46	3.46	3.14	34,658
May 2013	3.30	+11.1%	3.10	3.30	2.90	15,647
Apr 2013	2.97	+4.9%	2.69	2.97	2.57	7,925
Mar 2013	2.83	−10.2%	3.00	3.16	2.59	31,479
Feb 2013	3.15	+3.3%	3.14	3.33	2.86	44,251
Jan 2013	3.05	+5.9%	2.82	3.50	2.78	41,907
Dec 2012	2.88	−5.0%	2.90	3.20	2.75	24,381
Nov 2012	3.03	+2.7%	3.05	3.09	2.73	32,228
Oct 2012	2.95	−3.6%	3.19	3.39	2.80	31,060
Sep 2012	3.06	−6.1%	3.15	3.40	2.98	39,124
Aug 2012	3.26	−13.5%	3.80	3.95	3.15	17,535
Jul 2012	3.77	−2.6%	4.04	4.04	3.33	47,354
Jun 2012	3.87	0.0%	4.06	4.26	3.51	22,680
May 2012	3.87	+12.2%	3.62	4.18	3.45	18,235
Apr 2012	3.45	−3.1%	3.73	4.30	3.35	14,300
Mar 2012	3.56	−23.8%	4.80	5.39	3.26	22,703
Feb 2012	4.67	−2.7%	4.37	5.77	4.19	33,288
Jan 2012	4.80	+15.9%	3.52	4.89	3.52	24,118
Dec 2011	4.14	−7.2%	4.50	4.50	3.00	36,909
Nov 2011	4.46	−15.7%	5.60	5.60	3.31	38,093
Oct 2011	5.29	−6.4%	5.84	6.25	4.66	78,409
Sep 2011	5.65	+7.2%	5.29	6.25	5.28	36,399
Aug 2011	5.27	−12.2%	6.00	6.55	5.00	51,990
Jul 2011	6.00	−9.8%	6.42	7.58	5.93	35,710
Jun 2011	6.65	+2.6%	5.65	7.55	5.65	28,414
May 2011	6.48	−12.2%	7.02	7.58	6.00	38,852
Apr 2011	7.38	+32.3%	6.34	8.59	5.72	41,747
Mar 2011	5.58	−4.6%	5.43	6.66	5.03	1,10,254
Feb 2011	5.85	−9.9%	6.98	6.98	4.70	98,798
Jan 2011	6.49	−20.9%	8.50	8.55	6.05	59,215
Dec 2010	8.20	+14.5%	7.20	8.58	6.23	68,575
Nov 2010	7.16	−18.2%	8.27	9.60	6.95	81,051
Oct 2010	8.75	−11.2%	9.90	9.90	8.12	1,01,282
Sep 2010	9.85	+5.9%	10.00	11.89	9.01	1,90,676
Aug 2010	9.30	+9.9%	9.59	12.89	8.50	2,22,555
Jul 2010	8.46	−8.6%	9.40	10.50	8.43	1,01,412
Jun 2010	9.26	+5.2%	8.70	9.95	7.72	1,04,829
May 2010	8.80	−20.1%	10.21	11.45	8.02	71,379
Apr 2010	11.02	+30.4%	8.68	11.67	8.68	1,82,071
Mar 2010	8.45	−20.7%	10.75	10.89	8.00	1,32,549
Feb 2010	10.66	−5.7%	11.30	12.15	10.15	94,089
Jan 2010	11.31	−12.6%	13.70	16.70	10.46	5,56,072
Dec 2009	12.94	+13.4%	11.32	14.03	11.01	3,76,665
Nov 2009	11.41	+38.5%	8.05	14.06	7.46	5,17,679
Oct 2009	8.24	−15.2%	9.54	9.77	8.00	85,128
Sep 2009	9.72	−13.1%	11.25	11.25	8.40	1,15,812
Aug 2009	11.19	+46.9%	9.31	11.92	9.31	1,56,236
Jul 2009	7.62	−7.9%	8.30	8.85	6.71	68,948
Jun 2009	8.27	−27.8%	12.00	12.57	7.34	1,96,662
May 2009	11.46	+122.1%	4.95	11.46	4.75	2,33,900
Apr 2009	5.16	+3.0%	5.01	6.57	4.75	70,657
Mar 2009	5.01	+10.8%	4.07	6.71	3.42	2,13,973
Feb 2009	4.52	+3.9%	4.70	5.99	4.00	54,318
Jan 2009	4.35	+14.8%	3.94	5.37	3.11	1,31,016
Dec 2008	3.79	−2.3%	4.15	4.39	3.39	25,039
Nov 2008	3.88	−18.3%	4.52	4.98	3.00	1,85,980
Oct 2008	4.75	−30.1%	6.90	7.55	4.57	1,01,591
Sep 2008	6.80	+14.5%	5.90	6.99	5.23	93,452
Aug 2008	5.94	+11.0%	5.48	6.20	5.00	50,154
Jul 2008	5.35	−12.2%	6.01	6.01	4.17	2,51,508
Jun 2008	6.09	−26.1%	7.83	8.30	6.09	63,320
May 2008	8.24	−5.0%	8.51	8.90	7.68	87,829
Apr 2008	8.67	+20.2%	7.65	9.75	7.20	1,22,587
Mar 2008	7.21	−25.7%	9.75	10.00	6.75	1,51,859
Feb 2008	9.70	−7.6%	10.30	12.06	9.65	1,45,549
Jan 2008	10.50	−38.8%	18.00	18.90	10.30	4,35,436
Dec 2007	17.15	+54.1%	11.24	17.15	10.72	5,00,418
Nov 2007	11.13	+10.4%	10.00	11.97	8.92	3,84,176
Oct 2007	10.08	−23.9%	13.89	13.90	9.62	2,63,346
Sep 2007	13.25	+19.5%	11.59	15.00	10.71	2,51,650
Aug 2007	11.09	+1.3%	11.50	14.60	9.60	2,51,193
Jul 2007	10.95	+3.1%	11.00	12.90	10.05	1,57,436
Jun 2007	10.62	+0.7%	10.45	12.89	9.73	1,04,634
May 2007	10.55	−0.9%	10.45	13.70	10.12	1,26,997
Apr 2007	10.65	+4.7%	9.85	12.24	9.85	1,48,131
Mar 2007	10.17	−11.6%	11.05	11.60	9.40	1,76,196
Feb 2007	11.50	−27.1%	15.55	17.50	11.10	2,42,395
Jan 2007	15.78	–	13.25	18.11	12.91	4,46,386

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	49.78	49.78	44.21	44.78	46.17	8,523
27 Oct 2026	44.49	49.64	44.34	45.40	46.37	15,477
26 Oct 2026	40.00	44.50	40.00	42.21	42.63	3,567
23 Oct 2026	49.72	49.72	40.41	41.81	41.92	9,195
22 Oct 2026	50.90	50.90	42.66	44.51	44.50	3,208
21 Oct 2026	50.79	50.79	46.00	47.43	47.04	1,570
19 Oct 2026	50.00	51.95	47.30	47.85	48.14	4,027
16 Oct 2026	52.74	55.00	49.15	49.90	51.16	6,018
15 Oct 2026	52.84	55.50	52.60	52.74	53.81	11,848
14 Oct 2026	54.50	54.50	52.02	53.13	53.39	6,561
13 Oct 2026	47.75	52.80	47.51	52.00	50.90	14,541
12 Oct 2026	46.50	49.78	46.50	48.66	48.31	12,723
9 Oct 2026	46.00	48.25	43.80	47.58	45.82	82,662
8 Oct 2026	46.70	46.71	42.30	43.15	44.51	18,657
7 Oct 2026	43.10	47.48	43.00	45.98	46.13	20,380
6 Oct 2026	42.90	46.74	42.90	45.81	44.83	99,432
5 Oct 2026	42.44	43.90	39.50	42.65	42.64	11,161
1 Oct 2026	43.35	43.35	39.00	39.44	40.77	3,358
30 Sep 2026	40.98	41.89	39.00	41.61	41.09	1,735
29 Sep 2026	39.74	42.79	39.54	40.64	40.45	598
28 Sep 2026	42.50	42.50	39.00	40.76	41.44	9,987
25 Sep 2026	41.99	41.99	40.10	40.77	40.66	2,277

Prices in ₹ per share as traded, not adjusted.