Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 7,899.75
+221.40 (2.88%)
At close: Jan 22, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7,912.95 | 8,010.00 | 7,835.00 | 7,899.75 | 7,899.75 | 2.88% | 10,586 |
| Jan 21, 2026 | 7,705.00 | 7,798.30 | 7,542.00 | 7,678.35 | 7,678.35 | -1.87% | 9,580 |
| Jan 20, 2026 | 7,983.95 | 8,002.25 | 7,798.65 | 7,824.90 | 7,824.90 | -1.99% | 2,402 |
| Jan 19, 2026 | 7,964.60 | 8,026.40 | 7,890.05 | 7,984.00 | 7,984.00 | 0.28% | 6,298 |
| Jan 16, 2026 | 7,534.00 | 8,009.25 | 7,534.00 | 7,961.40 | 7,961.40 | 5.69% | 17,789 |
| Jan 14, 2026 | 7,696.25 | 7,696.25 | 7,515.00 | 7,532.80 | 7,532.80 | -2.12% | 2,078 |
| Jan 13, 2026 | 7,599.10 | 7,706.85 | 7,586.95 | 7,696.25 | 7,696.25 | 1.42% | 4,948 |
| Jan 12, 2026 | 7,555.85 | 7,602.00 | 7,460.00 | 7,588.60 | 7,588.60 | -0.03% | 1,805 |
| Jan 9, 2026 | 7,593.95 | 7,640.00 | 7,522.25 | 7,590.65 | 7,590.65 | -0.04% | 3,800 |
| Jan 8, 2026 | 7,841.00 | 7,869.50 | 7,575.80 | 7,593.95 | 7,593.95 | -3.05% | 5,114 |
| Jan 7, 2026 | 7,550.65 | 7,841.00 | 7,550.65 | 7,833.20 | 7,833.20 | 3.19% | 2,117 |
| Jan 6, 2026 | 7,698.65 | 7,699.00 | 7,575.00 | 7,591.35 | 7,591.35 | -1.11% | 1,609 |
| Jan 5, 2026 | 7,700.05 | 7,734.60 | 7,630.05 | 7,676.40 | 7,676.40 | -0.75% | 2,616 |
| Jan 2, 2026 | 7,744.95 | 7,747.05 | 7,655.00 | 7,734.60 | 7,734.60 | 0.82% | 810 |
| Jan 1, 2026 | 7,699.95 | 7,715.35 | 7,645.05 | 7,672.00 | 7,672.00 | -0.24% | 3,135 |
| Dec 31, 2025 | 7,601.95 | 7,711.85 | 7,601.95 | 7,690.40 | 7,690.40 | 0.89% | 841 |
| Dec 30, 2025 | 7,618.65 | 7,720.00 | 7,601.00 | 7,622.75 | 7,622.75 | -0.88% | 8,634 |
| Dec 29, 2025 | 7,777.00 | 7,778.00 | 7,629.60 | 7,690.45 | 7,690.45 | -1.13% | 3,453 |
| Dec 26, 2025 | 7,726.40 | 7,798.00 | 7,724.35 | 7,778.00 | 7,778.00 | -0.05% | 5,497 |
| Dec 24, 2025 | 7,821.70 | 7,850.00 | 7,770.00 | 7,781.75 | 7,781.75 | -0.51% | 2,705 |
| Dec 23, 2025 | 7,841.50 | 7,855.00 | 7,757.75 | 7,821.70 | 7,821.70 | -0.44% | 2,323 |
| Dec 22, 2025 | 7,826.60 | 7,929.00 | 7,813.55 | 7,855.95 | 7,855.95 | 0.57% | 2,595 |
| Dec 19, 2025 | 7,725.00 | 7,837.50 | 7,639.90 | 7,811.15 | 7,811.15 | 1.96% | 4,634 |
| Dec 18, 2025 | 7,650.75 | 7,763.00 | 7,600.00 | 7,661.35 | 7,661.35 | -0.78% | 3,537 |
| Dec 17, 2025 | 7,800.00 | 7,858.50 | 7,687.30 | 7,721.60 | 7,721.60 | -1.25% | 2,720 |
| Dec 16, 2025 | 7,967.65 | 7,967.65 | 7,790.05 | 7,819.00 | 7,819.00 | -1.91% | 4,784 |
| Dec 15, 2025 | 8,000.00 | 8,008.00 | 7,935.00 | 7,971.10 | 7,971.10 | -0.21% | 2,866 |
| Dec 12, 2025 | 7,925.85 | 8,024.30 | 7,895.00 | 7,987.60 | 7,987.60 | -0.41% | 4,486 |
| Dec 11, 2025 | 7,690.05 | 8,037.95 | 7,528.20 | 8,020.35 | 8,020.35 | 2.08% | 13,121 |
| Dec 10, 2025 | 8,060.85 | 8,098.85 | 7,835.00 | 7,856.70 | 7,856.70 | -2.53% | 1,918 |
| Dec 9, 2025 | 8,013.65 | 8,091.90 | 7,916.20 | 8,060.85 | 8,060.85 | 0.48% | 1,562 |
| Dec 8, 2025 | 8,208.10 | 8,222.15 | 7,880.15 | 8,022.00 | 8,022.00 | -2.35% | 10,940 |
| Dec 5, 2025 | 8,229.95 | 8,278.45 | 8,166.50 | 8,215.15 | 8,215.15 | 0.28% | 3,646 |
| Dec 4, 2025 | 8,070.05 | 8,220.10 | 8,056.35 | 8,192.00 | 8,192.00 | 1.43% | 3,830 |
| Dec 3, 2025 | 8,104.75 | 8,181.10 | 8,050.00 | 8,076.20 | 8,076.20 | -0.34% | 2,997 |
| Dec 2, 2025 | 8,160.05 | 8,190.30 | 8,061.00 | 8,103.80 | 8,103.80 | -0.57% | 2,601 |
| Dec 1, 2025 | 8,141.65 | 8,186.00 | 8,111.00 | 8,150.25 | 8,150.25 | 0.51% | 2,696 |
| Nov 28, 2025 | 8,103.20 | 8,177.85 | 8,086.00 | 8,108.85 | 8,108.85 | -0.47% | 2,035 |
| Nov 27, 2025 | 8,160.05 | 8,276.50 | 8,113.55 | 8,146.85 | 8,146.85 | -0.38% | 8,362 |
| Nov 26, 2025 | 8,179.50 | 8,216.95 | 8,078.65 | 8,177.65 | 8,177.65 | 1.15% | 3,382 |
| Nov 25, 2025 | 8,182.00 | 8,192.00 | 8,061.40 | 8,084.90 | 8,084.90 | -0.79% | 2,540 |
| Nov 24, 2025 | 8,247.35 | 8,271.95 | 8,113.00 | 8,149.65 | 8,149.65 | -0.20% | 2,089 |
| Nov 21, 2025 | 8,315.70 | 8,368.45 | 8,150.30 | 8,165.95 | 8,165.95 | -2.46% | 2,083 |
| Nov 20, 2025 | 8,400.00 | 8,516.10 | 8,353.25 | 8,371.95 | 8,371.95 | 0.45% | 7,405 |
| Nov 19, 2025 | 8,185.00 | 8,371.25 | 8,164.10 | 8,334.70 | 8,334.70 | 1.91% | 7,242 |
| Nov 18, 2025 | 8,289.50 | 8,300.45 | 8,164.10 | 8,178.70 | 8,178.70 | -1.33% | 2,712 |
| Nov 17, 2025 | 8,211.75 | 8,349.90 | 8,211.75 | 8,289.35 | 8,289.35 | 0.80% | 3,058 |
| Nov 14, 2025 | 8,296.00 | 8,296.00 | 8,160.05 | 8,223.65 | 8,223.65 | -1.02% | 3,327 |
| Nov 13, 2025 | 8,390.00 | 8,401.45 | 8,287.05 | 8,308.55 | 8,308.55 | -0.97% | 1,595 |
| Nov 12, 2025 | 8,270.05 | 8,428.20 | 8,270.05 | 8,390.15 | 8,390.15 | 1.78% | 5,314 |