Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 11,184
+52 (0.47%)
At close: Jul 31, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11,235.75 | 11,272.50 | 10,891.20 | 11,183.65 | 11,183.65 | 0.47% | 21,661 |
| Jul 30, 2026 | 11,499.85 | 11,499.85 | 11,082.40 | 11,131.55 | 11,131.55 | -2.58% | 15,959 |
| Jul 29, 2026 | 11,449.95 | 11,691.60 | 11,375.00 | 11,426.75 | 11,426.75 | 0.85% | 23,850 |
| Jul 28, 2026 | 11,214.45 | 11,475.00 | 11,201.00 | 11,330.60 | 11,330.60 | 2.23% | 31,558 |
| Jul 27, 2026 | 10,798.25 | 11,189.35 | 10,706.00 | 11,083.95 | 11,083.95 | 3.97% | 57,174 |
| Jul 24, 2026 | 10,682.50 | 10,924.00 | 10,552.55 | 10,660.40 | 10,660.40 | -1.59% | 37,411 |
| Jul 23, 2026 | 11,330.95 | 11,394.75 | 9,950.00 | 10,832.30 | 10,832.30 | -0.11% | 285,394 |
| Jul 22, 2026 | 11,625.00 | 11,662.95 | 10,765.00 | 10,843.85 | 10,843.85 | -6.71% | 26,260 |
| Jul 21, 2026 | 11,600.10 | 11,721.40 | 11,576.45 | 11,623.95 | 11,623.95 | -0.08% | 7,398 |
| Jul 20, 2026 | 11,891.55 | 11,973.80 | 11,551.00 | 11,633.30 | 11,633.30 | -1.16% | 9,126 |
| Jul 17, 2026 | 11,986.90 | 11,986.90 | 11,330.80 | 11,769.85 | 11,769.85 | 0.79% | 9,897 |
| Jul 16, 2026 | 11,716.35 | 11,820.00 | 11,632.80 | 11,677.75 | 11,677.75 | 0.50% | 22,382 |
| Jul 15, 2026 | 11,645.00 | 11,794.90 | 11,553.00 | 11,619.45 | 11,619.45 | -0.26% | 30,529 |
| Jul 14, 2026 | 11,760.30 | 11,885.75 | 11,610.65 | 11,649.55 | 11,649.55 | -0.96% | 17,701 |
| Jul 13, 2026 | 11,550.10 | 11,956.55 | 11,550.10 | 11,762.85 | 11,762.85 | 0.92% | 35,270 |
| Jul 10, 2026 | 11,347.25 | 11,684.80 | 11,271.50 | 11,655.95 | 11,655.95 | 4.72% | 19,449 |
| Jul 9, 2026 | 10,932.90 | 11,237.00 | 10,782.95 | 11,130.10 | 11,130.10 | 1.09% | 36,962 |
| Jul 8, 2026 | 11,050.25 | 11,198.55 | 10,938.30 | 11,010.50 | 11,010.50 | -0.74% | 18,903 |
| Jul 7, 2026 | 11,157.95 | 11,221.75 | 11,043.40 | 11,092.15 | 11,092.15 | 0.21% | 8,466 |
| Jul 6, 2026 | 11,248.05 | 11,355.00 | 11,050.00 | 11,069.10 | 11,069.10 | -1.57% | 5,758 |
| Jul 3, 2026 | 11,082.00 | 11,276.00 | 10,945.00 | 11,246.05 | 11,246.05 | 2.39% | 18,959 |
| Jul 2, 2026 | 11,072.20 | 11,279.60 | 10,942.55 | 10,983.20 | 10,983.20 | 1.16% | 43,242 |
| Jul 1, 2026 | 10,699.95 | 11,123.35 | 10,552.95 | 10,857.25 | 10,857.25 | 0.78% | 16,019 |
| Jun 30, 2026 | 10,983.45 | 10,983.45 | 10,716.90 | 10,772.75 | 10,772.75 | -0.77% | 12,162 |
| Jun 29, 2026 | 10,869.65 | 11,055.00 | 10,700.00 | 10,855.80 | 10,855.80 | -1.12% | 32,825 |
| Jun 25, 2026 | 10,452.70 | 11,035.40 | 10,415.60 | 10,978.65 | 10,978.65 | 4.84% | 84,388 |
| Jun 24, 2026 | 9,898.00 | 10,510.05 | 9,897.95 | 10,472.10 | 10,472.10 | 6.19% | 19,495 |
| Jun 23, 2026 | 9,783.90 | 9,921.00 | 9,624.00 | 9,861.30 | 9,861.30 | 1.41% | 19,099 |
| Jun 22, 2026 | 9,670.40 | 9,848.65 | 9,670.00 | 9,724.65 | 9,724.65 | 0.78% | 24,065 |
| Jun 19, 2026 | 9,249.85 | 9,705.00 | 9,123.15 | 9,649.85 | 9,649.85 | 2.64% | 14,891 |
| Jun 18, 2026 | 9,529.95 | 9,529.95 | 9,314.00 | 9,401.55 | 9,401.55 | -0.38% | 5,290 |
| Jun 17, 2026 | 9,581.55 | 9,604.60 | 9,381.95 | 9,436.95 | 9,436.95 | -0.79% | 6,524 |
| Jun 16, 2026 | 9,443.20 | 9,574.90 | 9,361.80 | 9,512.05 | 9,512.05 | 1.59% | 4,944 |
| Jun 15, 2026 | 9,507.45 | 9,519.00 | 9,345.85 | 9,363.25 | 9,363.25 | 0.45% | 4,691 |
| Jun 12, 2026 | 9,296.30 | 9,402.85 | 9,225.65 | 9,321.00 | 9,321.00 | 0.58% | 32,393 |
| Jun 11, 2026 | 9,399.95 | 9,432.40 | 9,046.35 | 9,267.60 | 9,267.60 | -2.06% | 44,128 |
| Jun 10, 2026 | 9,646.50 | 9,761.45 | 9,435.25 | 9,462.20 | 9,462.20 | -1.87% | 9,240 |
| Jun 9, 2026 | 9,853.95 | 9,853.95 | 9,444.10 | 9,643.00 | 9,643.00 | -1.06% | 8,725 |
| Jun 8, 2026 | 9,755.05 | 9,996.00 | 9,692.25 | 9,746.45 | 9,746.45 | -1.95% | 9,084 |
| Jun 5, 2026 | 10,170.75 | 10,198.80 | 9,908.25 | 9,940.50 | 9,940.50 | -1.48% | 9,858 |
| Jun 4, 2026 | 9,949.85 | 10,210.05 | 9,771.65 | 10,089.65 | 10,089.65 | 1.00% | 5,790 |
| Jun 3, 2026 | 10,379.65 | 10,379.65 | 9,925.45 | 9,989.95 | 9,989.95 | -3.40% | 8,085 |
| Jun 2, 2026 | 10,251.25 | 10,480.00 | 10,177.35 | 10,341.35 | 10,341.35 | 1.52% | 43,625 |
| Jun 1, 2026 | 10,149.15 | 10,290.00 | 10,069.05 | 10,186.85 | 10,186.85 | 2.26% | 55,421 |
| May 29, 2026 | 10,449.20 | 10,580.00 | 9,909.50 | 9,961.35 | 9,961.35 | -3.28% | 42,724 |
| May 27, 2026 | 9,925.00 | 10,378.85 | 9,919.80 | 10,299.50 | 10,299.50 | 4.14% | 34,599 |
| May 26, 2026 | 9,776.75 | 9,918.55 | 9,600.00 | 9,890.50 | 9,890.50 | 1.97% | 6,423 |
| May 25, 2026 | 9,525.00 | 9,830.30 | 9,500.00 | 9,699.10 | 9,699.10 | 1.83% | 11,551 |
| May 22, 2026 | 9,787.85 | 9,787.85 | 9,456.40 | 9,525.00 | 9,525.00 | -2.13% | 12,690 |
| May 21, 2026 | 9,819.85 | 9,819.85 | 9,662.70 | 9,732.00 | 9,732.00 | 0.27% | 8,685 |