Skip to main content
logo
Oracle Financial Services Software Limited (BOM:532466)
India flag India · Delayed Price · Currency is INR
8,215.15
+23.15 (0.28%)
At close: Dec 5, 2025

BOM:532466 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,229.958,278.458,166.508,215.158,215.150.28%3,646
Dec 4, 20258,070.058,220.108,056.358,192.008,192.001.43%3,830
Dec 3, 20258,104.758,181.108,050.008,076.208,076.20-0.34%2,997
Dec 2, 20258,160.058,190.308,061.008,103.808,103.80-0.57%2,601
Dec 1, 20258,141.658,186.008,111.008,150.258,150.250.51%2,696
Nov 28, 20258,103.208,177.858,086.008,108.858,108.85-0.47%2,035
Nov 27, 20258,160.058,276.508,113.558,146.858,146.85-0.38%8,362
Nov 26, 20258,179.508,216.958,078.658,177.658,177.651.15%3,382
Nov 25, 20258,182.008,192.008,061.408,084.908,084.90-0.79%2,540
Nov 24, 20258,247.358,271.958,113.008,149.658,149.65-0.20%2,089
Nov 21, 20258,315.708,368.458,150.308,165.958,165.95-2.46%2,083
Nov 20, 20258,400.008,516.108,353.258,371.958,371.950.45%7,405
Nov 19, 20258,185.008,371.258,164.108,334.708,334.701.91%7,242
Nov 18, 20258,289.508,300.458,164.108,178.708,178.70-1.33%2,712
Nov 17, 20258,211.758,349.908,211.758,289.358,289.350.80%3,058
Nov 14, 20258,296.008,296.008,160.058,223.658,223.65-1.02%3,327
Nov 13, 20258,390.008,401.458,287.058,308.558,308.55-0.97%1,595
Nov 12, 20258,270.058,428.208,270.058,390.158,390.151.78%5,314
Nov 11, 20258,180.008,265.758,166.658,243.608,243.600.81%3,414
Nov 10, 20258,025.558,249.958,025.558,177.258,177.251.21%4,320
Nov 7, 20258,195.158,199.958,036.158,079.108,079.10-1.63%4,913
Nov 6, 20258,406.658,406.658,200.008,212.608,212.60-1.29%2,307
Nov 4, 20258,450.008,450.008,285.758,320.058,320.05-0.95%2,239
Nov 3, 20258,513.908,513.908,311.158,400.158,400.15-1.34%8,803
Oct 31, 20258,597.358,653.258,501.058,514.308,384.30-1.16%7,944
Oct 30, 20258,552.158,698.258,552.158,614.558,483.02-0.57%3,459
Oct 29, 20258,608.608,700.158,608.608,663.908,531.620.76%2,706
Oct 28, 20258,739.258,739.258,532.158,598.408,467.12-1.08%6,699
Oct 27, 20258,660.858,710.008,580.008,692.708,559.981.50%4,986
Oct 24, 20258,555.058,609.958,506.058,563.908,433.140.37%4,663
Oct 23, 20258,730.008,730.008,518.258,532.008,401.73-0.95%3,845
Oct 21, 20258,749.908,749.908,600.008,614.158,482.630.39%1,717
Oct 20, 20258,749.958,749.958,557.058,581.008,449.98-2.29%8,116
Oct 17, 20258,822.008,822.008,725.008,782.308,648.21-0.15%3,147
Oct 16, 20258,824.808,844.258,746.858,795.908,661.600.44%3,375
Oct 15, 20258,945.059,070.158,735.008,757.008,623.29-2.10%4,694
Oct 14, 20259,100.059,275.008,925.008,945.008,808.42-2.76%4,762
Oct 13, 20259,158.609,269.959,078.059,198.659,058.20-0.10%6,064
Oct 10, 20259,366.209,369.959,188.009,208.159,067.56-1.20%5,045
Oct 9, 20259,189.059,379.009,183.409,319.559,177.261.52%6,730
Oct 8, 20259,299.959,312.709,102.459,180.459,040.28-1.65%6,478
Oct 7, 20259,093.509,368.509,090.009,334.459,191.932.69%6,127
Oct 6, 20258,998.459,105.958,919.459,090.208,951.411.45%6,342
Oct 3, 20258,722.208,982.958,652.008,960.358,823.542.73%7,274
Oct 1, 20258,353.208,750.008,353.208,722.208,589.033.79%6,737
Sep 30, 20258,461.058,513.458,313.258,404.058,275.73-0.59%6,432
Sep 29, 20258,461.108,595.008,428.908,453.608,324.53-0.75%4,584
Sep 26, 20258,800.458,888.058,494.708,517.858,387.80-4.43%7,201
Sep 25, 20259,035.409,116.508,885.058,912.708,776.62-1.62%2,882
Sep 24, 20259,080.009,105.008,959.709,059.358,921.03-0.51%5,919