Odyssey Corporation Ltd (ODYC)

ODYC
🏛️ Indien →
9.67
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 38.02 38.02 38.02 38.02 0.0M
2024-12-30 37.28 37.28 37.28 37.28 0.0M
2024-12-27 36.55 36.55 36.55 36.55 0.0M
2024-12-26 35.25 35.84 35.25 35.84 0.0M
2024-12-24 35.14 35.14 35.14 35.14 0.1M
2024-12-23 34.46 34.46 34.46 34.46 0.0M
2024-12-20 35.16 35.16 35.16 35.16 0.0M
2024-12-19 35.87 35.87 35.87 35.87 0.0M
2024-12-18 36.60 36.60 36.60 36.60 0.0M
2024-12-17 37.34 37.34 37.34 37.34 0.0M
2024-12-16 38.10 38.10 38.10 38.10 0.0M
2024-12-13 38.87 38.87 38.87 38.87 0.0M
2024-12-12 39.66 39.66 39.66 39.66 0.0M
2024-12-11 40.46 40.46 40.46 40.46 0.0M
2024-12-10 42.12 42.50 41.28 41.28 0.0M
2024-12-09 42.12 42.12 41.30 42.12 0.0M
2024-12-06 42.10 42.10 40.53 41.30 0.1M
2024-12-05 42.13 42.97 41.29 41.35 0.0M
2024-12-04 42.13 42.13 42.13 42.13 0.0M
2024-12-03 38.39 41.31 37.39 41.31 0.2M
2024-12-02 39.79 39.79 37.90 39.35 0.2M
2024-11-29 37.90 37.90 37.90 37.90 0.0M
2024-11-28 36.10 36.10 36.10 36.10 0.1M
2024-11-27 34.39 34.39 34.39 34.39 0.0M
2024-11-26 32.69 32.76 30.00 32.76 0.0M
2024-11-25 29.01 31.20 29.01 31.20 0.1M
2024-11-22 29.14 29.72 28.56 29.72 0.0M
2024-11-21 29.69 29.69 29.14 29.14 0.0M
2024-11-19 29.70 29.73 29.70 29.73 0.0M
2024-11-18 29.52 29.52 29.15 29.15 0.1M
2024-11-14 29.50 29.52 28.38 29.52 0.1M
2024-11-13 28.95 28.95 28.95 28.95 0.1M
2024-11-12 28.39 28.39 28.39 28.39 0.0M
2024-11-11 27.84 27.84 27.76 27.84 0.0M
2024-11-08 27.30 27.30 27.30 27.30 0.1M
2024-11-07 26.77 27.62 26.77 26.77 0.1M
2024-11-06 27.23 27.31 27.23 27.31 0.1M
2024-11-05 27.78 27.78 27.78 27.78 0.0M
2024-11-04 28.34 28.34 28.34 28.34 0.0M
2024-10-31 27.85 28.91 27.79 28.91 0.1M
2024-10-30 29.49 29.49 28.35 28.35 0.2M
2024-10-29 28.92 28.92 28.92 28.92 0.1M
2024-10-28 27.26 28.36 27.26 28.36 0.2M
2024-10-25 27.81 27.81 27.81 27.81 0.1M
2024-10-24 28.37 28.37 28.37 28.37 0.1M
2024-10-23 28.94 28.94 28.94 28.94 0.1M
2024-10-22 30.73 30.73 29.53 29.53 0.2M
2024-10-21 30.10 30.13 30.08 30.13 0.2M
2024-10-18 28.40 29.54 28.40 29.54 0.1M
2024-10-17 28.97 28.97 28.97 28.97 0.2M
2024-10-16 28.41 28.41 28.41 28.41 0.0M
2024-10-15 27.86 27.86 27.86 27.86 0.0M
2024-10-14 27.32 27.32 27.32 27.32 0.1M
2024-10-11 26.79 26.79 26.79 26.79 0.2M
2024-10-10 26.27 26.27 26.27 26.27 0.0M
2024-10-09 25.76 25.76 25.76 25.76 0.0M
2024-10-08 25.26 25.26 25.24 25.26 0.1M
2024-10-07 23.90 24.77 23.81 24.77 0.5M
2024-10-04 24.29 24.29 24.29 24.29 0.0M
2024-10-03 23.82 23.82 23.82 23.82 0.0M
2024-10-01 23.36 23.36 23.36 23.36 0.0M
2024-09-30 22.91 22.91 22.91 22.91 0.0M
2024-09-27 22.47 22.47 22.47 22.47 0.0M
2024-09-26 22.03 22.03 22.03 22.03 0.0M
2024-09-25 21.60 21.60 21.60 21.60 0.1M
2024-09-24 21.18 21.18 21.18 21.18 0.0M
2024-09-23 20.77 20.77 20.77 20.77 0.0M
2024-09-20 20.37 20.37 20.37 20.37 0.1M
2024-09-19 19.98 19.98 19.97 19.98 0.8M
2024-09-18 19.59 19.59 19.59 19.59 0.0M
2024-09-17 19.21 19.21 19.21 19.21 0.0M
2024-09-16 18.84 18.84 18.84 18.84 0.2M
2024-09-13 18.48 18.48 18.48 18.48 0.0M
2024-09-12 18.12 18.12 18.12 18.12 0.0M
2024-09-11 17.77 17.77 17.77 17.77 0.0M
2024-09-10 17.43 17.43 17.43 17.43 0.0M
2024-09-09 17.09 17.09 17.09 17.09 0.0M
2024-09-06 16.76 16.76 16.76 16.76 0.1M
2024-09-05 16.44 16.44 16.44 16.44 0.1M
2024-09-04 16.12 16.12 16.12 16.12 0.1M
2024-09-03 15.81 15.81 15.81 15.81 0.0M
2024-09-02 15.50 15.50 15.50 15.50 0.0M
2024-08-30 15.20 15.20 15.20 15.20 0.0M
2024-08-29 14.91 14.91 14.91 14.91 0.0M
2024-08-28 14.62 14.62 14.62 14.62 0.0M
2024-08-27 14.34 14.34 14.34 14.34 0.0M
2024-08-26 14.06 14.06 14.06 14.06 0.1M
2024-08-23 13.79 13.79 13.79 13.79 0.0M
2024-08-22 13.14 13.14 13.14 13.14 0.0M
2024-08-21 12.50 12.52 12.50 12.52 0.1M
2024-08-20 11.93 11.93 11.93 11.93 0.0M
2024-08-19 10.81 11.37 10.81 11.37 0.0M
2024-08-16 11.20 11.20 10.64 10.83 0.0M
2024-08-14 11.21 11.30 11.00 11.19 0.0M
2024-08-13 11.59 11.94 11.38 11.56 0.1M
2024-08-12 11.69 11.69 11.02 11.38 0.0M
2024-08-09 11.38 11.50 11.10 11.47 0.0M
2024-08-08 10.81 11.60 10.81 11.39 0.0M
2024-08-07 10.81 11.20 10.60 11.20 0.0M
2024-08-06 11.11 11.34 10.80 10.88 0.0M
2024-08-05 11.01 11.19 10.60 11.00 0.0M
2024-08-02 11.04 11.49 10.95 11.04 0.0M
2024-08-01 11.69 11.74 11.00 11.27 0.0M
2024-07-31 11.30 11.68 11.00 11.19 0.2M
2024-07-30 11.37 11.50 10.95 11.13 0.0M
2024-07-29 11.25 11.69 10.96 11.37 0.1M
2024-07-26 11.49 11.90 10.92 11.25 0.1M
2024-07-25 10.95 11.49 10.80 11.49 0.0M
2024-07-24 11.22 11.44 10.63 10.95 0.0M
2024-07-23 10.89 11.22 10.43 11.00 0.0M
2024-07-22 11.00 11.00 10.52 10.89 0.0M
2024-07-19 11.05 11.29 10.62 11.00 0.0M
2024-07-18 11.65 11.65 10.92 11.01 0.0M
2024-07-16 10.95 11.25 10.71 11.21 0.0M
2024-07-15 10.65 11.05 10.65 10.72 0.0M
2024-07-12 10.61 11.14 10.45 10.63 0.0M
2024-07-11 11.13 11.25 10.40 10.95 0.0M
2024-07-10 11.30 11.30 10.72 10.94 0.0M
2024-07-09 11.24 11.30 10.93 11.06 0.0M
2024-07-08 11.07 11.30 10.72 11.24 0.0M
2024-07-05 11.42 11.50 11.01 11.12 0.0M
2024-07-04 11.30 11.55 11.10 11.24 0.0M
2024-07-03 11.02 11.46 10.50 11.29 0.0M
2024-07-02 11.36 11.48 11.00 11.03 0.0M
2024-07-01 11.10 11.95 11.10 11.40 0.0M
2024-06-28 11.05 11.70 11.05 11.40 0.0M
2024-06-27 11.60 11.78 10.81 11.49 0.0M
2024-06-26 11.47 11.83 10.80 11.27 0.0M
2024-06-25 10.80 11.65 10.80 11.27 0.0M
2024-06-24 11.26 11.60 10.70 11.19 0.0M
2024-06-21 11.78 11.89 11.21 11.26 0.1M
2024-06-20 11.43 11.95 11.40 11.79 0.0M
2024-06-19 12.28 12.28 11.41 12.00 0.1M
2024-06-18 13.53 13.77 11.94 12.01 0.5M
2024-06-14 14.00 14.58 12.50 13.26 1.3M
2024-06-13 12.98 13.44 12.25 13.44 1.1M
2024-06-12 9.45 11.20 9.36 11.20 0.6M
2024-06-11 9.22 9.50 9.01 9.34 0.2M
2024-06-10 8.65 9.30 8.65 8.99 0.3M
2024-06-07 8.68 8.95 8.50 8.61 0.0M
2024-06-06 8.22 8.69 8.22 8.44 0.0M
2024-06-05 8.55 8.55 8.02 8.22 0.0M
2024-06-04 8.73 8.73 7.80 8.42 0.1M
2024-06-03 9.29 9.29 8.12 8.56 0.0M
2024-05-31 8.84 8.84 8.25 8.52 0.0M
2024-05-30 8.98 8.98 8.61 8.71 0.0M
2024-05-29 9.11 9.20 8.57 8.74 0.1M
2024-05-28 9.39 9.39 8.56 8.90 0.0M
2024-05-27 8.58 9.18 8.58 9.07 0.0M
2024-05-24 8.89 8.90 8.57 8.71 0.0M
2024-05-23 8.67 9.00 8.67 8.78 0.0M
2024-05-22 8.89 8.97 8.62 8.93 0.0M
2024-05-21 9.00 9.25 8.65 8.73 0.1M
2024-05-18 9.22 9.49 9.15 9.15 0.0M
2024-05-17 9.78 9.99 9.25 9.63 0.1M
2024-05-16 9.15 9.34 8.93 9.13 0.0M
2024-05-15 9.07 9.12 8.82 8.90 0.0M
2024-05-14 8.65 9.13 8.65 8.84 0.0M
2024-05-13 8.87 9.16 8.37 8.90 0.0M
2024-05-10 9.00 9.24 8.52 8.86 0.0M
2024-05-09 9.43 9.43 8.90 9.00 0.0M
2024-05-08 8.75 9.40 8.59 9.11 0.1M
2024-05-07 9.01 9.21 8.31 8.59 0.1M
2024-05-06 8.99 9.50 8.98 9.09 0.0M
2024-05-03 8.96 9.26 8.96 8.97 0.0M
2024-05-02 8.91 9.19 8.91 8.97 0.0M
2024-04-30 9.19 9.19 8.99 9.04 0.0M
2024-04-29 9.00 9.36 9.00 9.22 0.0M
2024-04-26 9.50 9.50 9.00 9.13 0.0M
2024-04-25 8.86 9.38 8.86 9.23 0.0M
2024-04-24 9.00 9.44 9.00 9.18 0.1M
2024-04-23 9.10 9.21 9.05 9.07 0.0M
2024-04-22 8.97 9.33 8.97 9.16 0.0M
2024-04-19 8.87 9.29 8.87 8.96 0.0M
2024-04-18 9.45 9.45 9.16 9.24 0.0M
2024-04-16 9.62 9.70 9.11 9.18 0.0M
2024-04-15 9.94 9.94 9.20 9.43 0.0M
2024-04-12 10.09 10.38 9.77 9.94 0.0M
2024-04-10 9.90 10.10 9.73 9.91 0.0M
2024-04-09 10.00 10.14 9.65 9.71 0.0M
2024-04-08 10.24 10.46 9.84 10.00 0.1M
2024-04-05 9.80 10.50 9.58 10.24 0.1M
2024-04-04 9.92 10.20 9.66 9.77 0.0M
2024-04-03 9.80 10.52 9.53 9.73 0.1M
2024-04-02 9.80 10.50 9.53 10.01 0.1M
2024-04-01 10.00 10.29 9.50 10.02 0.1M
2024-03-28 11.00 11.25 9.85 9.97 0.2M
2024-03-27 11.00 11.64 10.60 10.82 1.7M
2024-03-26 8.67 10.39 8.06 9.77 0.4M
2024-03-22 7.98 9.31 7.50 8.71 0.5M
2024-03-21 7.89 8.18 7.00 7.76 0.2M
2024-03-20 7.98 8.39 7.35 7.68 0.6M
2024-03-19 8.47 8.79 7.45 7.58 0.2M
2024-03-18 8.99 8.99 8.15 8.51 0.2M
2024-03-15 7.05 8.59 7.05 8.32 0.2M
2024-03-14 7.26 7.49 6.50 7.20 0.4M
2024-03-13 8.47 8.47 6.76 6.94 0.5M
2024-03-12 8.66 8.66 7.70 7.87 0.0M
2024-03-11 7.85 8.34 7.76 8.13 0.0M
2024-03-07 8.45 8.45 7.41 7.74 0.1M
2024-03-06 8.88 9.40 7.70 8.02 0.1M
2024-03-05 9.70 9.70 8.05 8.88 0.0M
2024-03-04 9.69 9.77 9.15 9.31 0.0M
2024-03-02 9.55 9.59 9.10 9.50 0.0M
2024-03-01 9.45 9.74 8.50 9.17 0.0M
2024-02-29 9.98 9.98 9.10 9.25 0.0M
2024-02-28 9.76 10.10 9.50 9.59 0.1M
2024-02-27 10.28 10.39 10.00 10.04 0.0M
2024-02-26 10.50 10.50 10.12 10.28 0.0M
2024-02-23 10.07 10.43 10.02 10.27 0.0M
2024-02-22 10.40 11.00 10.01 10.18 0.0M
2024-02-21 11.15 11.50 10.40 10.50 0.2M
2024-02-20 11.28 11.40 10.58 10.98 0.1M
2024-02-19 11.98 11.98 11.00 11.06 0.1M
2024-02-16 11.85 11.85 10.55 11.00 0.2M
2024-02-15 11.48 12.56 11.31 11.70 0.3M
2024-02-14 9.73 11.66 9.73 11.24 0.4M
2024-02-13 9.65 10.82 9.00 9.73 0.9M
2024-02-12 8.20 9.69 7.80 9.02 0.2M
2024-02-09 8.95 9.24 7.90 8.24 0.1M
2024-02-08 9.80 9.80 9.00 9.10 0.2M
2024-02-07 10.70 10.70 9.81 9.91 0.1M
2024-02-06 9.62 9.97 9.62 9.79 0.0M
2024-02-05 10.00 10.00 9.20 9.50 0.1M
2024-02-02 10.40 10.40 9.86 9.93 0.1M
2024-02-01 10.30 10.34 9.90 10.07 0.2M
2024-01-31 8.70 9.42 8.55 9.42 0.2M
2024-01-30 8.72 8.72 8.40 8.57 0.0M
2024-01-29 8.61 8.81 8.40 8.63 0.1M
2024-01-25 8.94 8.94 8.30 8.44 0.1M
2024-01-24 8.41 8.86 8.37 8.55 0.1M
2024-01-23 8.79 8.91 8.41 8.53 0.1M
2024-01-20 9.04 9.04 8.36 8.60 0.0M
2024-01-19 8.67 8.74 8.15 8.65 0.1M
2024-01-18 8.83 8.83 8.01 8.35 0.0M
2024-01-17 9.21 9.25 8.56 8.66 0.1M
2024-01-16 9.08 9.43 8.81 9.03 0.1M
2024-01-15 8.77 9.25 8.76 9.08 0.2M
2024-01-12 8.40 8.70 8.26 8.55 0.1M
2024-01-11 8.23 8.49 8.01 8.22 0.0M
2024-01-10 8.19 8.19 7.80 8.16 0.0M
2024-01-09 8.00 8.14 7.78 7.95 0.1M
2024-01-08 8.15 8.16 7.55 7.98 0.0M
2024-01-05 8.16 8.16 7.74 8.00 0.0M
2024-01-04 7.71 8.00 7.71 7.87 0.0M
2024-01-03 7.86 8.11 7.65 7.85 0.0M
2024-01-02 7.70 8.18 7.53 7.67 0.1M
2024-01-01 7.62 8.30 7.62 7.83 0.0M