Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 8,400.15
+15.85 (0.19%)
At close: Nov 3, 2025
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8,513.90 | 8,513.90 | 8,311.15 | 8,400.15 | 8,400.15 | -1.34% | 8,803 |
| Oct 31, 2025 | 8,597.35 | 8,653.25 | 8,501.05 | 8,514.30 | 8,384.30 | -1.16% | 7,944 |
| Oct 30, 2025 | 8,552.15 | 8,698.25 | 8,552.15 | 8,614.55 | 8,483.02 | -0.57% | 3,459 |
| Oct 29, 2025 | 8,608.60 | 8,700.15 | 8,608.60 | 8,663.90 | 8,531.62 | 0.76% | 2,706 |
| Oct 28, 2025 | 8,739.25 | 8,739.25 | 8,532.15 | 8,598.40 | 8,467.12 | -1.08% | 6,699 |
| Oct 27, 2025 | 8,660.85 | 8,710.00 | 8,580.00 | 8,692.70 | 8,559.98 | 1.50% | 4,986 |
| Oct 24, 2025 | 8,555.05 | 8,609.95 | 8,506.05 | 8,563.90 | 8,433.14 | 0.37% | 4,663 |
| Oct 23, 2025 | 8,730.00 | 8,730.00 | 8,518.25 | 8,532.00 | 8,401.73 | -0.95% | 3,845 |
| Oct 21, 2025 | 8,749.90 | 8,749.90 | 8,600.00 | 8,614.15 | 8,482.63 | 0.39% | 1,717 |
| Oct 20, 2025 | 8,749.95 | 8,749.95 | 8,557.05 | 8,581.00 | 8,449.98 | -2.29% | 8,116 |
| Oct 17, 2025 | 8,822.00 | 8,822.00 | 8,725.00 | 8,782.30 | 8,648.21 | -0.15% | 3,147 |
| Oct 16, 2025 | 8,824.80 | 8,844.25 | 8,746.85 | 8,795.90 | 8,661.60 | 0.44% | 3,375 |
| Oct 15, 2025 | 8,945.05 | 9,070.15 | 8,735.00 | 8,757.00 | 8,623.29 | -2.10% | 4,694 |
| Oct 14, 2025 | 9,100.05 | 9,275.00 | 8,925.00 | 8,945.00 | 8,808.42 | -2.76% | 4,762 |
| Oct 13, 2025 | 9,158.60 | 9,269.95 | 9,078.05 | 9,198.65 | 9,058.20 | -0.10% | 6,064 |
| Oct 10, 2025 | 9,366.20 | 9,369.95 | 9,188.00 | 9,208.15 | 9,067.56 | -1.20% | 5,045 |
| Oct 9, 2025 | 9,189.05 | 9,379.00 | 9,183.40 | 9,319.55 | 9,177.26 | 1.52% | 6,730 |
| Oct 8, 2025 | 9,299.95 | 9,312.70 | 9,102.45 | 9,180.45 | 9,040.28 | -1.65% | 6,478 |
| Oct 7, 2025 | 9,093.50 | 9,368.50 | 9,090.00 | 9,334.45 | 9,191.93 | 2.69% | 6,127 |
| Oct 6, 2025 | 8,998.45 | 9,105.95 | 8,919.45 | 9,090.20 | 8,951.41 | 1.45% | 6,342 |
| Oct 3, 2025 | 8,722.20 | 8,982.95 | 8,652.00 | 8,960.35 | 8,823.54 | 2.73% | 7,274 |
| Oct 1, 2025 | 8,353.20 | 8,750.00 | 8,353.20 | 8,722.20 | 8,589.03 | 3.79% | 6,737 |
| Sep 30, 2025 | 8,461.05 | 8,513.45 | 8,313.25 | 8,404.05 | 8,275.73 | -0.59% | 6,432 |
| Sep 29, 2025 | 8,461.10 | 8,595.00 | 8,428.90 | 8,453.60 | 8,324.53 | -0.75% | 4,584 |
| Sep 26, 2025 | 8,800.45 | 8,888.05 | 8,494.70 | 8,517.85 | 8,387.80 | -4.43% | 7,201 |
| Sep 25, 2025 | 9,035.40 | 9,116.50 | 8,885.05 | 8,912.70 | 8,776.62 | -1.62% | 2,882 |
| Sep 24, 2025 | 9,080.00 | 9,105.00 | 8,959.70 | 9,059.35 | 8,921.03 | -0.51% | 5,919 |
| Sep 23, 2025 | 9,109.95 | 9,210.65 | 9,025.50 | 9,106.15 | 8,967.11 | 0.57% | 6,698 |
| Sep 22, 2025 | 8,890.55 | 9,101.25 | 8,860.50 | 9,054.25 | 8,916.01 | 0.45% | 5,515 |
| Sep 19, 2025 | 9,160.00 | 9,208.00 | 8,999.30 | 9,013.85 | 8,876.22 | -1.73% | 7,522 |
| Sep 18, 2025 | 9,157.95 | 9,198.50 | 9,064.45 | 9,172.60 | 9,032.55 | 0.55% | 2,734 |
| Sep 17, 2025 | 9,198.55 | 9,209.75 | 9,100.00 | 9,122.55 | 8,983.26 | -0.20% | 4,494 |
| Sep 16, 2025 | 8,972.00 | 9,158.95 | 8,971.95 | 9,140.65 | 9,001.09 | 1.88% | 12,733 |
| Sep 15, 2025 | 8,979.00 | 9,000.00 | 8,870.00 | 8,972.25 | 8,835.26 | -0.09% | 8,407 |
| Sep 12, 2025 | 9,162.10 | 9,189.35 | 8,923.80 | 8,980.30 | 8,843.19 | -1.73% | 20,572 |
| Sep 11, 2025 | 9,934.00 | 9,948.00 | 9,046.20 | 9,137.95 | 8,998.43 | -1.40% | 98,084 |
| Sep 10, 2025 | 8,900.05 | 9,299.00 | 8,805.20 | 9,268.15 | 9,126.64 | 10.19% | 79,772 |
| Sep 9, 2025 | 8,340.00 | 8,419.35 | 8,331.35 | 8,411.35 | 8,282.92 | 1.25% | 4,163 |
| Sep 8, 2025 | 8,335.45 | 8,399.75 | 8,272.00 | 8,307.75 | 8,180.90 | 0.38% | 1,526 |
| Sep 5, 2025 | 8,280.15 | 8,388.30 | 8,145.00 | 8,276.30 | 8,149.93 | -0.19% | 3,108 |
| Sep 4, 2025 | 8,568.45 | 8,568.45 | 8,280.00 | 8,292.30 | 8,165.69 | -1.43% | 4,397 |
| Sep 3, 2025 | 8,500.00 | 8,551.30 | 8,387.00 | 8,412.90 | 8,284.45 | -0.69% | 2,244 |
| Sep 2, 2025 | 8,536.95 | 8,550.00 | 8,406.50 | 8,471.65 | 8,342.30 | 0.01% | 2,301 |
| Sep 1, 2025 | 8,294.35 | 8,513.00 | 8,294.35 | 8,471.10 | 8,341.76 | 2.16% | 2,443 |
| Aug 29, 2025 | 8,367.95 | 8,458.25 | 8,271.15 | 8,291.65 | 8,165.05 | -0.92% | 1,975 |
| Aug 28, 2025 | 8,530.05 | 8,562.45 | 8,338.75 | 8,368.85 | 8,241.07 | -1.89% | 1,316 |
| Aug 26, 2025 | 8,849.80 | 8,849.80 | 8,506.60 | 8,530.25 | 8,400.01 | -2.48% | 3,105 |
| Aug 25, 2025 | 8,661.00 | 8,930.00 | 8,660.95 | 8,747.35 | 8,613.79 | 1.42% | 17,322 |
| Aug 22, 2025 | 8,723.80 | 8,737.55 | 8,610.00 | 8,625.00 | 8,493.31 | -0.80% | 1,344 |
| Aug 21, 2025 | 8,843.85 | 8,858.00 | 8,676.50 | 8,694.90 | 8,562.14 | -0.83% | 5,109 |