Price Data Selection & Download
Odigma Consultancy Solutions Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
154 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse Odigma Consultancy Solutions shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹56.09
September 22, 2025
NSE Exchange
Share Price All Time Low
₹20.00
June 04, 2026
NSE Exchange
Highest Volume Trading Day
333,940
May 26, 2026 • ₹24.72
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
ODIGMA daily open, high, low, close and volume (OHLCV) on NSE — 132 records.
Total Records
132
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹20.95 | ₹21.44 | ₹20.95 | ₹21.00 | 20,873 |
| 2026-09-17 | ₹21.85 | ₹21.98 | ₹20.95 | ₹21.00 | 41,688 |
| 2026-09-16 | ₹22.09 | ₹22.09 | ₹21.20 | ₹21.42 | 5,887 |
| 2026-09-15 | ₹22.12 | ₹22.44 | ₹21.50 | ₹22.09 | 9,536 |
| 2026-09-11 | ₹22.33 | ₹22.70 | ₹21.99 | ₹22.23 | 17,891 |
| 2026-09-10 | ₹22.15 | ₹23.59 | ₹22.01 | ₹22.33 | 35,868 |
| 2026-09-09 | ₹21.99 | ₹22.90 | ₹21.60 | ₹22.47 | 26,469 |
| 2026-09-08 | ₹22.98 | ₹22.98 | ₹21.41 | ₹21.99 | 18,658 |
| 2026-09-07 | ₹23.45 | ₹23.90 | ₹22.28 | ₹22.46 | 35,479 |
| 2026-09-04 | ₹23.99 | ₹23.99 | ₹23.21 | ₹23.45 | 11,579 |
| 2026-09-03 | ₹23.25 | ₹23.84 | ₹21.95 | ₹23.47 | 21,840 |
| 2026-09-02 | ₹22.35 | ₹23.15 | ₹22.35 | ₹23.09 | 10,264 |
| 2026-09-01 | ₹22.40 | ₹23.55 | ₹22.40 | ₹23.16 | 38,258 |
| 2026-08-31 | ₹23.11 | ₹23.11 | ₹22.20 | ₹22.43 | 13,178 |
| 2026-08-28 | ₹22.30 | ₹23.11 | ₹22.30 | ₹23.00 | 15,757 |
| 2026-08-27 | ₹22.50 | ₹23.49 | ₹22.15 | ₹22.73 | 11,102 |
| 2026-08-26 | ₹21.88 | ₹22.97 | ₹21.76 | ₹22.53 | 22,694 |
| 2026-08-25 | ₹21.63 | ₹22.70 | ₹21.63 | ₹21.88 | 11,302 |
| 2026-08-24 | ₹22.96 | ₹22.96 | ₹22.01 | ₹22.17 | 23,694 |
| 2026-08-21 | ₹22.27 | ₹22.88 | ₹22.20 | ₹22.51 | 8,565 |
| 2026-08-20 | ₹22.89 | ₹22.89 | ₹22.10 | ₹22.26 | 11,572 |
| 2026-08-19 | ₹22.35 | ₹22.84 | ₹22.25 | ₹22.51 | 16,284 |
| 2026-08-18 | ₹22.21 | ₹22.99 | ₹22.21 | ₹22.88 | 10,518 |
| 2026-08-17 | ₹22.10 | ₹23.05 | ₹22.00 | ₹22.64 | 14,976 |
| 2026-08-14 | ₹22.11 | ₹23.35 | ₹22.11 | ₹22.59 | 6,721 |
| 2026-08-13 | ₹22.86 | ₹22.98 | ₹22.30 | ₹22.54 | 12,200 |
| 2026-08-12 | ₹22.51 | ₹23.00 | ₹22.31 | ₹22.31 | 8,354 |
| 2026-08-11 | ₹22.84 | ₹23.00 | ₹22.60 | ₹22.62 | 8,833 |
| 2026-08-10 | ₹23.13 | ₹23.45 | ₹22.52 | ₹22.73 | 11,816 |
| 2026-08-07 | ₹22.86 | ₹23.40 | ₹22.86 | ₹23.13 | 9,236 |
| 2026-08-06 | ₹22.90 | ₹23.50 | ₹22.90 | ₹23.14 | 4,243 |
| 2026-08-05 | ₹22.46 | ₹23.25 | ₹22.46 | ₹22.98 | 10,181 |
| 2026-08-04 | ₹23.28 | ₹23.28 | ₹22.53 | ₹22.79 | 8,755 |
| 2026-06-23 | ₹25.75 | ₹26.50 | ₹24.75 | ₹25.58 | 39,136 |
| 2026-06-22 | ₹25.88 | ₹26.50 | ₹24.75 | ₹25.75 | 89,566 |
| 2026-06-19 | ₹23.11 | ₹25.24 | ₹23.11 | ₹25.24 | 82,891 |
| 2026-06-18 | ₹23.92 | ₹24.35 | ₹23.20 | ₹24.04 | 33,694 |
| 2026-06-17 | ₹23.69 | ₹24.00 | ₹23.10 | ₹23.92 | 44,895 |
| 2026-06-16 | ₹22.65 | ₹23.35 | ₹22.41 | ₹23.15 | 29,231 |
| 2026-06-15 | ₹21.55 | ₹22.55 | ₹21.55 | ₹22.41 | 33,679 |
| 2026-06-12 | ₹21.45 | ₹21.60 | ₹20.53 | ₹21.52 | 38,683 |
| 2026-06-11 | ₹20.89 | ₹21.20 | ₹20.00 | ₹20.91 | 26,807 |
| 2026-06-10 | ₹21.50 | ₹21.88 | ₹20.20 | ₹20.50 | 33,595 |
| 2026-06-09 | ₹20.70 | ₹21.43 | ₹20.51 | ₹21.25 | 18,277 |
| 2026-06-08 | ₹21.47 | ₹21.47 | ₹20.80 | ₹20.93 | 18,167 |
| 2026-06-05 | ₹21.29 | ₹21.29 | ₹20.65 | ₹21.00 | 28,459 |
| 2026-06-04 | ₹21.20 | ₹21.48 | ₹20.00 | ₹20.51 | 150,286 |
| 2026-06-03 | ₹20.80 | ₹21.19 | ₹20.15 | ₹20.46 | 168,194 |
| 2026-06-02 | ₹21.97 | ₹22.19 | ₹21.21 | ₹21.21 | 110,033 |
| 2026-06-01 | ₹23.40 | ₹23.86 | ₹22.32 | ₹22.32 | 87,132 |
| 2026-05-29 | ₹24.71 | ₹25.39 | ₹23.49 | ₹23.49 | 111,116 |
| 2026-05-27 | ₹23.95 | ₹25.60 | ₹23.95 | ₹24.72 | 40,940 |
| 2026-05-26 | ₹25.65 | ₹27.25 | ₹24.70 | ₹24.72 | 333,940 |
| 2026-05-25 | ₹27.59 | ₹27.59 | ₹25.99 | ₹25.99 | 176,943 |
| 2026-05-22 | ₹27.39 | ₹27.93 | ₹27.11 | ₹27.35 | 11,428 |
| 2026-05-21 | ₹26.96 | ₹27.60 | ₹26.93 | ₹27.11 | 15,942 |
| 2026-05-20 | ₹26.09 | ₹27.35 | ₹25.05 | ₹26.93 | 60,654 |
| 2026-05-19 | ₹27.29 | ₹27.32 | ₹25.90 | ₹26.09 | 17,056 |
| 2026-05-18 | ₹26.46 | ₹27.50 | ₹25.90 | ₹26.02 | 12,952 |
| 2026-05-15 | ₹27.19 | ₹27.19 | ₹26.13 | ₹26.56 | 5,266 |
| 2026-05-14 | ₹27.39 | ₹27.65 | ₹26.25 | ₹26.85 | 10,448 |
| 2026-05-13 | ₹26.63 | ₹27.49 | ₹26.25 | ₹26.62 | 16,854 |
| 2026-05-12 | ₹27.86 | ₹27.86 | ₹26.60 | ₹26.63 | 19,857 |
| 2026-04-15 | ₹28.11 | ₹31.00 | ₹28.11 | ₹30.60 | 64,261 |
| 2026-04-13 | ₹29.49 | ₹29.49 | ₹25.65 | ₹27.84 | 38,613 |
| 2026-04-10 | ₹28.00 | ₹30.30 | ₹27.99 | ₹28.94 | 49,001 |
| 2026-04-09 | ₹27.98 | ₹27.98 | ₹26.58 | ₹27.90 | 48,972 |
| 2026-04-08 | ₹23.50 | ₹26.99 | ₹23.50 | ₹26.31 | 60,476 |
| 2026-04-07 | ₹22.65 | ₹23.64 | ₹22.65 | ₹23.48 | 23,488 |
| 2026-04-06 | ₹23.75 | ₹23.75 | ₹21.75 | ₹22.95 | 10,373 |
| 2026-04-02 | ₹22.34 | ₹22.90 | ₹21.75 | ₹22.57 | 10,410 |
| 2026-04-01 | ₹20.50 | ₹22.74 | ₹20.25 | ₹22.34 | 13,719 |
| 2026-03-30 | ₹22.63 | ₹22.63 | ₹20.60 | ₹20.68 | 32,006 |
| 2026-03-27 | ₹22.64 | ₹23.37 | ₹21.55 | ₹21.76 | 22,914 |
| 2026-03-25 | ₹23.80 | ₹23.80 | ₹22.32 | ₹22.64 | 21,958 |
| 2026-03-24 | ₹22.95 | ₹23.00 | ₹21.23 | ₹22.61 | 22,543 |
| 2026-03-23 | ₹22.45 | ₹23.49 | ₹21.00 | ₹21.27 | 24,363 |
| 2026-03-20 | ₹22.51 | ₹23.17 | ₹22.51 | ₹22.97 | 7,643 |
| 2026-03-19 | ₹22.90 | ₹23.25 | ₹22.60 | ₹22.92 | 4,241 |
| 2026-03-18 | ₹22.60 | ₹23.48 | ₹22.60 | ₹23.27 | 12,269 |
| 2026-03-17 | ₹23.00 | ₹23.00 | ₹22.06 | ₹22.60 | 11,386 |
| 2026-03-16 | ₹23.74 | ₹23.74 | ₹21.50 | ₹21.98 | 16,832 |
| 2026-03-13 | ₹23.24 | ₹23.39 | ₹22.25 | ₹22.48 | 41,638 |
| 2026-03-12 | ₹24.20 | ₹24.50 | ₹22.45 | ₹22.89 | 37,584 |
| 2026-03-11 | ₹24.35 | ₹24.99 | ₹23.52 | ₹23.67 | 22,454 |
| 2026-03-10 | ₹24.25 | ₹24.60 | ₹23.51 | ₹23.87 | 16,329 |
| 2026-03-09 | ₹23.25 | ₹25.50 | ₹23.10 | ₹23.67 | 12,530 |
| 2026-03-06 | ₹24.98 | ₹25.38 | ₹24.35 | ₹24.93 | 29,933 |
| 2026-03-05 | ₹23.76 | ₹25.75 | ₹23.76 | ₹24.90 | 33,669 |
| 2026-03-04 | ₹24.23 | ₹25.00 | ₹22.22 | ₹23.94 | 17,803 |
| 2026-03-02 | ₹24.96 | ₹26.50 | ₹24.00 | ₹24.23 | 36,270 |
| 2026-02-27 | ₹26.76 | ₹26.99 | ₹25.00 | ₹25.45 | 34,506 |
| 2026-02-26 | ₹26.06 | ₹27.00 | ₹26.02 | ₹26.24 | 29,115 |
| 2026-02-25 | ₹26.96 | ₹27.03 | ₹26.05 | ₹26.40 | 12,511 |
| 2026-02-24 | ₹27.00 | ₹27.90 | ₹26.40 | ₹26.56 | 26,808 |
| 2026-02-23 | ₹27.40 | ₹28.10 | ₹26.90 | ₹26.93 | 24,437 |
| 2026-02-20 | ₹27.12 | ₹28.90 | ₹27.12 | ₹27.68 | 17,968 |
| 2026-02-19 | ₹28.70 | ₹29.49 | ₹27.50 | ₹27.84 | 25,563 |
| 2026-02-18 | ₹29.00 | ₹29.70 | ₹28.60 | ₹29.08 | 11,769 |
| 2026-02-17 | ₹28.95 | ₹29.58 | ₹28.50 | ₹29.27 | 18,471 |
| 2026-02-16 | ₹29.13 | ₹29.88 | ₹28.61 | ₹28.95 | 8,656 |
| 2026-02-13 | ₹29.50 | ₹30.60 | ₹29.05 | ₹29.09 | 9,694 |
| 2026-02-12 | ₹31.30 | ₹31.30 | ₹29.01 | ₹29.98 | 17,171 |
| 2026-02-11 | ₹31.38 | ₹31.38 | ₹30.02 | ₹30.22 | 13,140 |
| 2026-02-10 | ₹31.23 | ₹31.24 | ₹30.17 | ₹30.58 | 16,942 |
| 2026-02-09 | ₹29.50 | ₹31.90 | ₹29.50 | ₹30.60 | 32,218 |
| 2026-02-06 | ₹31.32 | ₹31.40 | ₹30.01 | ₹30.42 | 17,765 |
| 2026-02-05 | ₹30.39 | ₹31.94 | ₹29.29 | ₹30.85 | 59,076 |
| 2026-02-04 | ₹27.70 | ₹29.05 | ₹27.70 | ₹29.05 | 22,615 |
| 2026-02-03 | ₹27.39 | ₹27.67 | ₹26.06 | ₹27.67 | 31,512 |
| 2026-02-02 | ₹26.46 | ₹27.45 | ₹26.00 | ₹26.36 | 12,699 |
| 2026-02-01 | ₹27.08 | ₹28.00 | ₹26.14 | ₹26.52 | 32,147 |
| 2026-01-30 | ₹27.85 | ₹27.85 | ₹27.02 | ₹27.51 | 27,188 |
| 2026-01-29 | ₹28.90 | ₹28.90 | ₹27.01 | ₹27.30 | 64,094 |
| 2026-01-28 | ₹27.74 | ₹28.75 | ₹27.70 | ₹28.07 | 28,767 |
| 2026-01-27 | ₹27.67 | ₹29.50 | ₹27.26 | ₹27.74 | 16,386 |
| 2026-01-23 | ₹28.80 | ₹28.80 | ₹27.67 | ₹28.14 | 13,246 |
| 2026-01-22 | ₹28.99 | ₹29.00 | ₹27.70 | ₹28.05 | 19,393 |
| 2026-01-21 | ₹28.99 | ₹28.99 | ₹27.15 | ₹27.83 | 28,607 |
| 2026-01-20 | ₹28.49 | ₹29.11 | ₹27.20 | ₹27.66 | 24,130 |
| 2026-01-19 | ₹29.01 | ₹30.29 | ₹28.20 | ₹28.49 | 27,257 |
| 2026-01-16 | ₹30.37 | ₹30.37 | ₹28.93 | ₹29.68 | 31,176 |
| 2026-01-14 | ₹29.18 | ₹29.18 | ₹27.55 | ₹28.93 | 15,692 |
| 2026-01-13 | ₹28.80 | ₹29.45 | ₹27.50 | ₹27.98 | 33,932 |
| 2026-01-12 | ₹29.45 | ₹30.50 | ₹28.00 | ₹28.81 | 22,946 |
| 2026-01-09 | ₹31.97 | ₹31.97 | ₹29.31 | ₹29.45 | 33,839 |
| 2026-01-08 | ₹31.46 | ₹31.65 | ₹30.06 | ₹30.70 | 23,027 |
| 2026-01-07 | ₹31.19 | ₹31.99 | ₹31.00 | ₹31.46 | 11,877 |
| 2026-01-06 | ₹31.60 | ₹31.99 | ₹31.25 | ₹31.41 | 9,531 |
| 2026-01-05 | ₹32.10 | ₹32.30 | ₹31.35 | ₹31.74 | 9,194 |
| 2026-01-02 | ₹31.79 | ₹32.40 | ₹31.51 | ₹32.05 | 27,760 |
| 2026-01-01 | ₹32.58 | ₹32.58 | ₹31.36 | ₹31.78 | 7,323 |
Odigma Consultancy Solutions Share Price Performance Analysis (Sep 2025 - Sep 2026)
ODIGMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.92%
₹31.78 → ₹21.00
Year to Date
Price Volatility
12.55%
Low Volatility
Year to Date
Average Daily Volume
31,017
Year to Date Average
NSE Exchange
Odigma Consultancy Solutions Share Price History – Frequently Asked Questions
Common questions about ODIGMA historical data and records. For live price, key ratios and fundamentals, see Odigma Consultancy Solutions stock price NSE.
What is the all-time high share price of Odigma Consultancy Solutions (ODIGMA)?
The all-time high share price of Odigma Consultancy Solutions was ₹56.09 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of Odigma Consultancy Solutions (ODIGMA)?
The all-time low share price of Odigma Consultancy Solutions was ₹20.0 recorded on June 04, 2026 on the NSE exchange.
How can I download ODIGMA historical share price data?
You can download Odigma Consultancy Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ODIGMA shares?
The highest trading volume day for Odigma Consultancy Solutions was 333,940 shares traded on May 26, 2026 on the NSE exchange, with share price at ₹24.72.