Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 9,172.60
+50.05 (0.55%)
At close: Sep 18, 2025
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,160.00 | 9,208.00 | 8,999.30 | 9,013.85 | 9,013.85 | -1.73% | 7,522 |
| Sep 18, 2025 | 9,157.95 | 9,198.50 | 9,064.45 | 9,172.60 | 9,172.60 | 0.55% | 2,734 |
| Sep 17, 2025 | 9,198.55 | 9,209.75 | 9,100.00 | 9,122.55 | 9,122.55 | -0.20% | 4,494 |
| Sep 16, 2025 | 8,972.00 | 9,158.95 | 8,971.95 | 9,140.65 | 9,140.65 | 1.88% | 12,733 |
| Sep 15, 2025 | 8,979.00 | 9,000.00 | 8,870.00 | 8,972.25 | 8,972.25 | -0.09% | 8,407 |
| Sep 12, 2025 | 9,162.10 | 9,189.35 | 8,923.80 | 8,980.30 | 8,980.30 | -1.73% | 20,572 |
| Sep 11, 2025 | 9,934.00 | 9,948.00 | 9,046.20 | 9,137.95 | 9,137.95 | -1.40% | 98,084 |
| Sep 10, 2025 | 8,900.05 | 9,299.00 | 8,805.20 | 9,268.15 | 9,268.15 | 10.19% | 79,772 |
| Sep 9, 2025 | 8,340.00 | 8,419.35 | 8,331.35 | 8,411.35 | 8,411.35 | 1.25% | 4,163 |
| Sep 8, 2025 | 8,335.45 | 8,399.75 | 8,272.00 | 8,307.75 | 8,307.75 | 0.38% | 1,526 |
| Sep 5, 2025 | 8,280.15 | 8,388.30 | 8,145.00 | 8,276.30 | 8,276.30 | -0.19% | 3,108 |
| Sep 4, 2025 | 8,568.45 | 8,568.45 | 8,280.00 | 8,292.30 | 8,292.30 | -1.43% | 4,397 |
| Sep 3, 2025 | 8,500.00 | 8,551.30 | 8,387.00 | 8,412.90 | 8,412.90 | -0.69% | 2,244 |
| Sep 2, 2025 | 8,536.95 | 8,550.00 | 8,406.50 | 8,471.65 | 8,471.65 | 0.01% | 2,301 |
| Sep 1, 2025 | 8,294.35 | 8,513.00 | 8,294.35 | 8,471.10 | 8,471.10 | 2.16% | 2,443 |
| Aug 29, 2025 | 8,367.95 | 8,458.25 | 8,271.15 | 8,291.65 | 8,291.65 | -0.92% | 1,975 |
| 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 |