Price Data Selection & Download
Odyssey Technologies Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4363 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Odyssey Technologies share price today.
Share Price All Time High
₹180.10
June 11, 2024
BSE Exchange
Share Price All Time Low
₹2.52
October 08, 2013
BSE Exchange
Highest Volume Trading Day
954,948
May 06, 2024 • ₹101.37
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
ODYSSEY daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹38.35 | ₹42.88 | ₹38.35 | ₹40.67 | 1,031 |
| 2026-09-17 | ₹39.30 | ₹41.75 | ₹39.05 | ₹40.07 | 1,596 |
| 2026-09-16 | ₹39.31 | ₹41.94 | ₹39.31 | ₹41.54 | 1,327 |
| 2026-09-15 | ₹41.91 | ₹41.91 | ₹39.51 | ₹41.72 | 1,234 |
| 2026-09-11 | ₹40.60 | ₹42.55 | ₹39.65 | ₹41.92 | 1,738 |
| 2026-09-10 | ₹42.79 | ₹42.79 | ₹40.51 | ₹41.76 | 7,523 |
| 2026-09-09 | ₹39.90 | ₹41.50 | ₹38.50 | ₹40.66 | 14,375 |
| 2026-09-08 | ₹39.50 | ₹40.79 | ₹38.40 | ₹39.00 | 1,974 |
| 2026-09-07 | ₹38.86 | ₹39.75 | ₹37.18 | ₹39.45 | 9,302 |
| 2026-09-04 | ₹38.00 | ₹38.96 | ₹36.50 | ₹38.87 | 8,157 |
| 2026-09-03 | ₹37.50 | ₹37.93 | ₹36.61 | ₹37.46 | 3,966 |
| 2026-09-02 | ₹37.69 | ₹37.69 | ₹36.11 | ₹37.50 | 14,342 |
| 2026-09-01 | ₹36.30 | ₹37.48 | ₹35.55 | ₹36.59 | 20,831 |
| 2026-08-31 | ₹37.00 | ₹37.00 | ₹35.00 | ₹35.82 | 1,867 |
| 2026-08-28 | ₹36.79 | ₹36.79 | ₹33.40 | ₹35.59 | 10,654 |
| 2026-08-27 | ₹37.34 | ₹37.39 | ₹34.90 | ₹35.50 | 5,086 |
| 2026-08-26 | ₹35.90 | ₹36.51 | ₹35.41 | ₹35.44 | 1,436 |
| 2026-08-25 | ₹35.25 | ₹36.80 | ₹35.25 | ₹35.31 | 996 |
| 2026-08-24 | ₹37.89 | ₹37.89 | ₹35.62 | ₹35.97 | 10,122 |
| 2026-08-21 | ₹38.60 | ₹38.60 | ₹36.00 | ₹36.44 | 3,655 |
| 2026-08-20 | ₹37.69 | ₹37.69 | ₹35.50 | ₹36.30 | 6,927 |
| 2026-08-19 | ₹36.00 | ₹37.50 | ₹36.00 | ₹36.39 | 2,612 |
| 2026-08-18 | ₹35.68 | ₹37.69 | ₹35.68 | ₹36.04 | 3,008 |
| 2026-08-17 | ₹38.00 | ₹38.29 | ₹36.11 | ₹36.34 | 7,121 |
| 2026-08-14 | ₹38.70 | ₹38.70 | ₹36.52 | ₹37.62 | 5,431 |
| 2026-08-13 | ₹38.79 | ₹38.79 | ₹36.30 | ₹37.50 | 8,116 |
| 2026-08-12 | ₹37.50 | ₹38.87 | ₹36.18 | ₹38.44 | 11,976 |
| 2026-08-11 | ₹38.50 | ₹38.50 | ₹36.00 | ₹36.72 | 6,533 |
| 2026-08-10 | ₹37.00 | ₹37.90 | ₹37.00 | ₹37.48 | 912 |
| 2026-08-07 | ₹38.40 | ₹38.40 | ₹36.70 | ₹36.79 | 16,763 |
| 2026-08-06 | ₹38.69 | ₹38.69 | ₹37.11 | ₹37.46 | 7,828 |
| 2026-08-05 | ₹39.30 | ₹39.30 | ₹37.40 | ₹37.80 | 9,180 |
| 2026-08-04 | ₹38.99 | ₹39.81 | ₹37.70 | ₹37.93 | 4,544 |
| 2026-08-03 | ₹38.50 | ₹39.90 | ₹37.99 | ₹38.34 | 22,667 |
| 2026-07-31 | ₹39.79 | ₹39.79 | ₹38.00 | ₹38.51 | 18,254 |
| 2026-07-30 | ₹42.25 | ₹42.25 | ₹37.20 | ₹38.61 | 33,702 |
| 2026-07-29 | ₹44.85 | ₹44.85 | ₹42.02 | ₹43.25 | 8,888 |
| 2026-07-28 | ₹41.10 | ₹44.39 | ₹41.10 | ₹42.42 | 3,050 |
| 2026-07-27 | ₹42.98 | ₹42.98 | ₹40.48 | ₹41.93 | 1,326 |
| 2026-07-24 | ₹41.94 | ₹41.94 | ₹39.37 | ₹41.41 | 4,942 |
| 2026-07-23 | ₹41.98 | ₹41.98 | ₹41.35 | ₹41.35 | 103 |
| 2026-07-22 | ₹41.94 | ₹41.94 | ₹39.51 | ₹40.08 | 1,915 |
| 2026-07-21 | ₹42.34 | ₹42.34 | ₹40.00 | ₹40.14 | 3,026 |
| 2026-07-20 | ₹42.00 | ₹42.60 | ₹41.70 | ₹42.36 | 1,719 |
| 2026-07-17 | ₹42.63 | ₹42.63 | ₹40.75 | ₹41.75 | 3,633 |
| 2026-07-16 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.73 | 1,362 |
| 2026-07-15 | ₹42.44 | ₹42.44 | ₹40.70 | ₹41.63 | 1,793 |
| 2026-07-14 | ₹42.90 | ₹42.99 | ₹40.80 | ₹40.98 | 4,350 |
| 2026-07-13 | ₹42.57 | ₹43.99 | ₹41.00 | ₹41.59 | 8,522 |
| 2026-07-10 | ₹40.70 | ₹43.89 | ₹40.50 | ₹42.15 | 18,686 |
| 2026-07-09 | ₹38.99 | ₹41.00 | ₹38.99 | ₹39.63 | 2,879 |
| 2026-07-08 | ₹41.50 | ₹41.50 | ₹39.05 | ₹39.39 | 7,619 |
| 2026-07-07 | ₹42.40 | ₹42.49 | ₹40.65 | ₹41.16 | 6,123 |
| 2026-07-06 | ₹43.60 | ₹43.60 | ₹41.60 | ₹41.74 | 9,029 |
| 2026-07-03 | ₹43.49 | ₹43.59 | ₹42.03 | ₹42.78 | 23,130 |
| 2026-07-02 | ₹41.50 | ₹42.74 | ₹41.16 | ₹41.64 | 10,806 |
| 2026-07-01 | ₹42.90 | ₹45.01 | ₹41.11 | ₹41.46 | 54,154 |
| 2026-06-30 | ₹41.35 | ₹45.87 | ₹40.06 | ₹43.34 | 89,433 |
| 2026-06-29 | ₹40.31 | ₹42.80 | ₹39.15 | ₹39.80 | 17,081 |
| 2026-06-25 | ₹41.80 | ₹41.89 | ₹40.00 | ₹41.38 | 21,644 |
| 2026-06-24 | ₹44.40 | ₹44.40 | ₹39.36 | ₹40.39 | 78,653 |
| 2026-06-23 | ₹47.47 | ₹47.47 | ₹42.36 | ₹42.86 | 73,807 |
| 2026-06-22 | ₹39.40 | ₹46.08 | ₹38.97 | ₹46.02 | 174,427 |
| 2026-06-19 | ₹40.80 | ₹40.80 | ₹37.00 | ₹38.40 | 36,899 |
| 2026-06-18 | ₹41.50 | ₹41.50 | ₹39.99 | ₹39.99 | 3,449 |
| 2026-06-17 | ₹41.89 | ₹41.89 | ₹39.42 | ₹40.01 | 17,134 |
| 2026-06-16 | ₹40.86 | ₹43.40 | ₹39.46 | ₹40.09 | 40,042 |
| 2026-06-15 | ₹40.00 | ₹42.96 | ₹39.00 | ₹41.34 | 60,016 |
| 2026-06-12 | ₹38.69 | ₹40.89 | ₹37.07 | ₹40.01 | 27,180 |
| 2026-06-11 | ₹38.50 | ₹39.43 | ₹37.00 | ₹37.59 | 19,232 |
| 2026-06-10 | ₹36.62 | ₹39.50 | ₹36.62 | ₹38.18 | 28,137 |
| 2026-06-09 | ₹37.90 | ₹37.97 | ₹36.11 | ₹36.41 | 10,178 |
| 2026-06-08 | ₹39.00 | ₹39.00 | ₹37.08 | ₹37.49 | 19,431 |
| 2026-06-05 | ₹40.68 | ₹40.68 | ₹38.00 | ₹38.23 | 53,058 |
| 2026-06-04 | ₹41.35 | ₹41.35 | ₹39.00 | ₹39.88 | 28,575 |
| 2026-06-03 | ₹40.00 | ₹41.50 | ₹38.00 | ₹40.71 | 35,265 |
| 2026-06-02 | ₹42.78 | ₹42.78 | ₹38.99 | ₹39.96 | 41,892 |
| 2026-06-01 | ₹40.83 | ₹41.90 | ₹38.10 | ₹41.02 | 29,680 |
| 2026-05-29 | ₹39.00 | ₹41.85 | ₹38.00 | ₹40.03 | 31,608 |
| 2026-05-27 | ₹40.98 | ₹40.98 | ₹38.50 | ₹38.97 | 20,074 |
| 2026-05-26 | ₹41.78 | ₹41.90 | ₹38.10 | ₹39.57 | 56,038 |
| 2026-05-25 | ₹42.33 | ₹44.49 | ₹40.25 | ₹40.76 | 21,036 |
| 2026-05-22 | ₹43.52 | ₹43.53 | ₹41.86 | ₹42.32 | 15,663 |
| 2026-05-21 | ₹45.79 | ₹45.79 | ₹41.79 | ₹43.53 | 28,973 |
| 2026-05-20 | ₹42.85 | ₹43.89 | ₹42.25 | ₹43.11 | 15,204 |
| 2026-05-19 | ₹44.20 | ₹44.93 | ₹42.42 | ₹42.85 | 16,433 |
| 2026-05-18 | ₹42.51 | ₹44.98 | ₹42.51 | ₹43.63 | 1,802 |
| 2026-05-15 | ₹45.11 | ₹47.00 | ₹44.00 | ₹44.37 | 27,159 |
| 2026-05-14 | ₹48.12 | ₹48.80 | ₹44.60 | ₹45.49 | 30,761 |
| 2026-05-13 | ₹46.00 | ₹49.47 | ₹45.62 | ₹48.10 | 1,382 |
| 2026-05-12 | ₹49.00 | ₹51.40 | ₹47.00 | ₹47.14 | 9,517 |
| 2026-05-11 | ₹52.89 | ₹52.89 | ₹48.25 | ₹49.22 | 9,305 |
| 2026-05-08 | ₹53.36 | ₹54.32 | ₹50.50 | ₹51.07 | 42,496 |
| 2026-05-07 | ₹57.20 | ₹57.20 | ₹54.00 | ₹54.36 | 11,145 |
| 2026-05-06 | ₹58.00 | ₹58.00 | ₹55.06 | ₹56.17 | 23,397 |
| 2026-05-05 | ₹52.52 | ₹59.46 | ₹52.50 | ₹57.79 | 63,695 |
| 2026-05-04 | ₹48.56 | ₹53.99 | ₹48.56 | ₹52.22 | 22,152 |
| 2026-04-30 | ₹52.75 | ₹52.75 | ₹48.56 | ₹49.01 | 11,946 |
| 2026-04-29 | ₹52.97 | ₹52.97 | ₹48.99 | ₹49.73 | 7,832 |
| 2026-04-28 | ₹52.06 | ₹53.94 | ₹49.20 | ₹49.89 | 11,535 |
| 2026-04-27 | ₹54.35 | ₹54.40 | ₹50.32 | ₹52.05 | 11,740 |
| 2026-04-24 | ₹48.61 | ₹52.45 | ₹48.00 | ₹52.10 | 13,493 |
| 2026-04-23 | ₹49.80 | ₹53.00 | ₹48.99 | ₹50.34 | 25,413 |
| 2026-04-22 | ₹48.99 | ₹48.99 | ₹46.50 | ₹47.84 | 1,140 |
| 2026-04-21 | ₹46.99 | ₹48.70 | ₹46.28 | ₹47.74 | 7,481 |
| 2026-04-20 | ₹45.77 | ₹46.79 | ₹45.03 | ₹46.00 | 4,527 |
| 2026-04-17 | ₹47.69 | ₹47.84 | ₹45.20 | ₹45.99 | 8,697 |
| 2026-04-16 | ₹47.98 | ₹47.98 | ₹44.75 | ₹45.82 | 10,359 |
| 2026-04-15 | ₹46.99 | ₹47.66 | ₹46.60 | ₹46.83 | 7,910 |
| 2026-04-13 | ₹46.00 | ₹49.85 | ₹45.00 | ₹45.33 | 11,190 |
| 2026-04-10 | ₹48.00 | ₹48.00 | ₹46.50 | ₹46.65 | 7,584 |
| 2026-04-09 | ₹44.90 | ₹49.80 | ₹44.90 | ₹47.44 | 10,345 |
| 2026-04-08 | ₹43.53 | ₹46.20 | ₹43.53 | ₹44.25 | 3,633 |
| 2026-04-07 | ₹43.90 | ₹43.98 | ₹41.83 | ₹43.32 | 1,779 |
| 2026-04-06 | ₹40.50 | ₹43.79 | ₹40.50 | ₹41.62 | 2,082 |
| 2026-04-02 | ₹40.39 | ₹42.75 | ₹39.95 | ₹41.26 | 4,214 |
| 2026-04-01 | ₹35.11 | ₹41.49 | ₹35.11 | ₹39.60 | 7,267 |
| 2026-03-30 | ₹37.53 | ₹38.50 | ₹34.01 | ₹35.18 | 10,490 |
| 2026-03-27 | ₹39.99 | ₹41.00 | ₹37.00 | ₹38.24 | 44,221 |
| 2026-03-25 | ₹37.93 | ₹43.00 | ₹37.10 | ₹39.99 | 32,130 |
| 2026-03-24 | ₹41.30 | ₹41.30 | ₹37.00 | ₹37.36 | 42,505 |
| 2026-03-23 | ₹46.49 | ₹46.49 | ₹37.56 | ₹37.93 | 44,925 |
| 2026-03-20 | ₹47.80 | ₹47.80 | ₹44.06 | ₹44.47 | 31,799 |
| 2026-03-19 | ₹47.85 | ₹49.21 | ₹45.75 | ₹46.15 | 27,714 |
| 2026-03-18 | ₹49.80 | ₹51.30 | ₹44.36 | ₹47.85 | 23,747 |
| 2026-03-17 | ₹51.90 | ₹51.90 | ₹48.20 | ₹50.00 | 5,531 |
| 2026-03-16 | ₹49.02 | ₹51.89 | ₹47.51 | ₹49.98 | 7,006 |
| 2026-03-13 | ₹49.50 | ₹52.69 | ₹48.50 | ₹49.02 | 3,849 |
| 2026-03-12 | ₹50.00 | ₹51.89 | ₹47.50 | ₹49.99 | 1,029 |
| 2026-03-11 | ₹51.99 | ₹51.99 | ₹48.00 | ₹50.00 | 3,011 |
| 2026-03-10 | ₹47.50 | ₹49.90 | ₹47.50 | ₹48.14 | 5,969 |
| 2026-03-09 | ₹50.80 | ₹50.80 | ₹48.25 | ₹50.36 | 3,223 |
| 2026-03-06 | ₹52.48 | ₹52.48 | ₹50.00 | ₹50.84 | 2,651 |
| 2026-03-05 | ₹53.90 | ₹53.90 | ₹48.12 | ₹51.26 | 5,397 |
| 2026-03-04 | ₹49.99 | ₹50.00 | ₹48.00 | ₹49.21 | 2,999 |
| 2026-03-02 | ₹50.00 | ₹50.00 | ₹48.00 | ₹49.99 | 1,340 |
| 2026-02-27 | ₹47.41 | ₹52.73 | ₹47.41 | ₹49.54 | 4,057 |
| 2026-02-26 | ₹48.52 | ₹49.98 | ₹47.00 | ₹48.38 | 9,786 |
| 2026-02-25 | ₹52.48 | ₹52.48 | ₹48.99 | ₹49.78 | 3,401 |
| 2026-02-24 | ₹51.30 | ₹52.29 | ₹49.06 | ₹51.20 | 3,578 |
| 2026-02-23 | ₹54.90 | ₹54.90 | ₹49.00 | ₹50.30 | 7,910 |
| 2026-02-20 | ₹51.79 | ₹51.79 | ₹51.00 | ₹51.00 | 3,173 |
| 2026-02-19 | ₹54.48 | ₹54.48 | ₹50.00 | ₹50.01 | 1,372 |
| 2026-02-18 | ₹51.99 | ₹53.58 | ₹50.10 | ₹51.66 | 23,078 |
| 2026-02-17 | ₹49.85 | ₹53.80 | ₹47.51 | ₹49.54 | 23,788 |
| 2026-02-16 | ₹49.43 | ₹52.50 | ₹46.26 | ₹47.23 | 9,332 |
| 2026-02-13 | ₹56.85 | ₹56.85 | ₹49.99 | ₹50.44 | 4,744 |
| 2026-02-12 | ₹53.89 | ₹53.89 | ₹51.22 | ₹52.68 | 2,739 |
| 2026-02-11 | ₹54.70 | ₹54.70 | ₹51.80 | ₹52.03 | 1,996 |
| 2026-02-10 | ₹53.90 | ₹53.90 | ₹52.30 | ₹53.25 | 7,992 |
| 2026-02-09 | ₹52.00 | ₹53.97 | ₹50.58 | ₹52.72 | 4,884 |
| 2026-02-06 | ₹51.89 | ₹53.79 | ₹49.11 | ₹52.14 | 12,143 |
| 2026-02-05 | ₹52.80 | ₹52.80 | ₹49.51 | ₹49.79 | 2,843 |
| 2026-02-04 | ₹52.59 | ₹52.59 | ₹49.25 | ₹50.17 | 6,420 |
| 2026-02-03 | ₹63.87 | ₹63.87 | ₹49.00 | ₹49.97 | 112,651 |
| 2026-02-02 | ₹59.90 | ₹59.99 | ₹57.60 | ₹57.64 | 1,512 |
| 2026-02-01 | ₹59.90 | ₹62.74 | ₹55.30 | ₹55.98 | 3,986 |
| 2026-01-30 | ₹61.90 | ₹61.90 | ₹57.00 | ₹57.55 | 2,610 |
| 2026-01-29 | ₹59.99 | ₹61.00 | ₹59.84 | ₹61.00 | 1,536 |
| 2026-01-28 | ₹53.95 | ₹59.99 | ₹53.95 | ₹58.52 | 8,641 |
| 2026-01-27 | ₹58.49 | ₹58.49 | ₹54.02 | ₹55.88 | 2,065 |
| 2026-01-23 | ₹59.88 | ₹59.88 | ₹55.20 | ₹56.07 | 2,541 |
| 2026-01-22 | ₹58.58 | ₹60.55 | ₹56.50 | ₹56.78 | 7,746 |
| 2026-01-21 | ₹56.97 | ₹59.85 | ₹55.00 | ₹57.99 | 4,740 |
| 2026-01-20 | ₹57.55 | ₹61.50 | ₹54.00 | ₹55.41 | 8,023 |
| 2026-01-19 | ₹61.90 | ₹61.90 | ₹58.95 | ₹59.94 | 1,910 |
| 2026-01-16 | ₹62.88 | ₹62.88 | ₹58.25 | ₹58.83 | 10,172 |
| 2026-01-14 | ₹62.75 | ₹62.75 | ₹57.30 | ₹61.14 | 9,350 |
| 2026-01-13 | ₹65.33 | ₹65.33 | ₹58.95 | ₹60.55 | 24,742 |
| 2026-01-12 | ₹64.55 | ₹66.00 | ₹62.63 | ₹63.74 | 6,128 |
| 2026-01-09 | ₹62.90 | ₹67.50 | ₹62.90 | ₹64.55 | 10,429 |
| 2026-01-08 | ₹67.99 | ₹67.99 | ₹65.20 | ₹66.96 | 5,974 |
| 2026-01-07 | ₹64.48 | ₹66.50 | ₹63.23 | ₹64.03 | 3,642 |
| 2026-01-06 | ₹65.90 | ₹65.90 | ₹62.11 | ₹64.48 | 3,380 |
| 2026-01-05 | ₹66.09 | ₹70.00 | ₹64.15 | ₹64.59 | 4,630 |
| 2026-01-02 | ₹68.00 | ₹68.00 | ₹65.40 | ₹68.00 | 3,510 |
| 2026-01-01 | ₹65.00 | ₹67.98 | ₹65.00 | ₹67.24 | 4,104 |
Odyssey Technologies Share Price Performance Analysis (Jan 2008 - Sep 2026)
ODYSSEY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-39.52%
₹67.24 → ₹40.67
Year to Date
Price Volatility
17.03%
Medium Volatility
Year to Date
Average Daily Volume
15,050
Year to Date Average
BSE Exchange
Odyssey Technologies Share Price History – Frequently Asked Questions
Common questions about ODYSSEY historical data and records. Review ODYSSEY PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Odyssey Technologies (ODYSSEY)?
The all-time high share price of Odyssey Technologies was ₹180.1 recorded on June 11, 2024 on the BSE exchange.
What is the all-time low share price of Odyssey Technologies (ODYSSEY)?
The all-time low share price of Odyssey Technologies was ₹2.52 recorded on October 08, 2013 on the BSE exchange.
How can I download ODYSSEY historical share price data?
You can download Odyssey Technologies 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 ODYSSEY shares?
The highest trading volume day for Odyssey Technologies was 954,948 shares traded on May 06, 2024 on the BSE exchange, with share price at ₹101.37.