Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 8,368.85
-161.40 (-1.89%)
At close: Aug 28, 2025
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,530.05 | 8,562.45 | 8,338.75 | 8,368.85 | 8,368.85 | -1.89% | 1,316 |
| Aug 26, 2025 | 8,849.80 | 8,849.80 | 8,506.60 | 8,530.25 | 8,530.25 | -2.48% | 3,105 |
| Aug 25, 2025 | 8,661.00 | 8,930.00 | 8,660.95 | 8,747.35 | 8,747.35 | 1.42% | 17,322 |
| Aug 22, 2025 | 8,723.80 | 8,737.55 | 8,610.00 | 8,625.00 | 8,625.00 | -0.80% | 1,344 |
| Aug 21, 2025 | 8,843.85 | 8,858.00 | 8,676.50 | 8,694.90 | 8,694.90 | -0.83% | 5,109 |
| Aug 20, 2025 | 8,560.00 | 8,844.75 | 8,560.00 | 8,767.45 | 8,767.45 | 1.87% | 29,144 |
| Aug 19, 2025 | 8,582.95 | 8,631.00 | 8,503.35 | 8,606.65 | 8,606.65 | 0.67% | 1,858 |
| Aug 18, 2025 | 8,611.05 | 8,655.00 | 8,520.00 | 8,549.00 | 8,549.00 | -0.44% | 1,706 |
| Aug 14, 2025 | 8,597.75 | 8,714.50 | 8,576.60 | 8,586.50 | 8,586.50 | 0.15% | 2,203 |
| Aug 13, 2025 | 8,638.95 | 8,638.95 | 8,472.05 | 8,573.30 | 8,573.30 | 0.73% | 1,886 |
| Aug 12, 2025 | 8,449.80 | 8,640.00 | 8,413.00 | 8,511.00 | 8,511.00 | 1.30% | 4,753 |
| Aug 11, 2025 | 8,424.00 | 8,460.00 | 8,371.60 | 8,401.50 | 8,401.50 | -0.14% | 1,174 |
| Aug 8, 2025 | 8,598.95 | 8,600.00 | 8,390.00 | 8,413.30 | 8,413.30 | -1.92% | 2,251 |
| Aug 7, 2025 | 8,479.55 | 8,589.70 | 8,430.00 | 8,578.40 | 8,578.40 | 0.79% | 1,608 |
| Aug 6, 2025 | 8,620.85 | 8,620.85 | 8,430.50 | 8,511.30 | 8,511.30 | -0.67% | 2,611 |
| Aug 5, 2025 | 8,599.25 | 8,610.00 | 8,488.55 | 8,569.05 | 8,569.05 | -0.01% | 2,039 |
| Aug 4, 2025 | 8,320.25 | 8,580.00 | 8,320.25 | 8,570.20 | 8,570.20 | 2.50% | 2,521 |
| Aug 1, 2025 | 8,465.05 | 8,475.85 | 8,342.05 | 8,360.90 | 8,360.90 | -1.34% | 3,896 |
| Jul 31, 2025 | 8,549.45 | 8,563.00 | 8,451.00 | 8,474.60 | 8,474.60 | -1.21% | 3,738 |
| Jul 30, 2025 | 8,686.25 | 8,686.25 | 8,547.00 | 8,578.80 | 8,578.80 | -0.92% | 2,244 |
| Jul 29, 2025 | 8,663.50 | 8,710.00 | 8,580.00 | 8,658.35 | 8,658.35 | -0.26% | 3,404 |
| Jul 28, 2025 | 8,669.80 | 8,751.85 | 8,508.95 | 8,681.00 | 8,681.00 | 0.89% | 2,324 |
| Jul 25, 2025 | 8,954.00 | 9,039.05 | 8,575.00 | 8,604.05 | 8,604.05 | -3.74% | 5,173 |
| Jul 24, 2025 | 8,900.05 | 8,984.00 | 8,766.85 | 8,938.45 | 8,938.45 | 1.90% | 15,109 |
| Jul 23, 2025 | 8,740.00 | 8,815.00 | 8,661.50 | 8,772.00 | 8,772.00 | 0.70% | 3,237 |
| Jul 22, 2025 | 8,895.55 | 8,895.55 | 8,680.00 | 8,711.05 | 8,711.05 | -1.23% | 2,385 |
| Jul 21, 2025 | 8,755.25 | 8,865.00 | 8,670.00 | 8,819.20 | 8,819.20 | 0.37% | 2,800 |
| Jul 18, 2025 | 8,760.00 | 8,839.00 | 8,700.00 | 8,786.90 | 8,786.90 | 0.46% | 5,356 |
| Jul 17, 2025 | 8,869.75 | 8,891.25 | 8,733.30 | 8,747.05 | 8,747.05 | -0.78% | 3,455 |
| Jul 16, 2025 | 8,760.05 | 8,855.00 | 8,755.95 | 8,815.40 | 8,815.40 | 0.42% | 4,128 |
| Jul 15, 2025 | 8,736.00 | 8,865.65 | 8,682.60 | 8,778.60 | 8,778.60 | 0.50% | 3,815 |
| Jul 14, 2025 | 8,682.15 | 8,756.00 | 8,510.85 | 8,734.70 | 8,734.70 | 1.15% | 36,351 |
| Jul 11, 2025 | 8,746.10 | 8,866.10 | 8,539.65 | 8,635.70 | 8,635.70 | -1.60% | 4,166 |
| Jul 10, 2025 | 8,949.95 | 8,950.00 | 8,720.10 | 8,776.40 | 8,776.40 | -1.81% | 3,100 |
| Jul 9, 2025 | 9,089.95 | 9,089.95 | 8,918.00 | 8,937.90 | 8,937.90 | -0.74% | 2,834 |
| Jul 8, 2025 | 9,000.00 | 9,066.00 | 8,899.00 | 9,004.40 | 9,004.40 | -0.03% | 5,420 |
| Jul 7, 2025 | 9,090.00 | 9,090.00 | 8,996.75 | 9,006.85 | 9,006.85 | -1.00% | 1,859 |
| Jul 4, 2025 | 9,032.00 | 9,120.00 | 8,970.00 | 9,098.25 | 9,098.25 | 0.78% | 3,537 |
| Jul 3, 2025 | 9,019.80 | 9,120.25 | 8,957.80 | 9,028.00 | 9,028.00 | 0.93% | 10,317 |
| Jul 2, 2025 | 8,960.00 | 9,069.00 | 8,850.00 | 8,944.65 | 8,944.65 | -0.15% | 7,302 |
| Jul 1, 2025 | 9,050.00 | 9,150.00 | 8,925.00 | 8,957.75 | 8,957.75 | -0.32% | 7,769 |
| Jun 30, 2025 | 9,001.55 | 9,091.45 | 8,932.00 | 8,986.80 | 8,986.80 | -0.16% | 6,585 |
| Jun 27, 2025 | 9,149.95 | 9,206.95 | 8,940.15 | 9,001.50 | 9,001.50 | -0.79% | 3,693 |
| Jun 26, 2025 | 9,157.40 | 9,210.35 | 8,995.00 | 9,073.30 | 9,073.30 | -1.09% | 3,243 |
| Jun 25, 2025 | 9,205.15 | 9,330.35 | 9,161.35 | 9,173.60 | 9,173.60 | 0.19% | 3,296 |
| Jun 24, 2025 | 9,200.55 | 9,300.10 | 9,144.00 | 9,156.40 | 9,156.40 | -0.02% | 3,310 |
| Jun 23, 2025 | 9,320.00 | 9,320.80 | 9,132.50 | 9,158.05 | 9,158.05 | -2.53% | 4,788 |
| Jun 20, 2025 | 9,380.00 | 9,444.50 | 9,305.00 | 9,395.40 | 9,395.40 | 0.77% | 3,101 |
| Jun 19, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,323.40 | 9,323.40 | -3.45% | 9,308 |
| Jun 18, 2025 | 9,680.20 | 9,767.30 | 9,598.55 | 9,656.70 | 9,656.70 | -0.71% | 2,228 |