Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 11,690
-172 (-1.45%)
At close: Aug 21, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11,850.00 | 11,855.35 | 11,652.20 | 11,690.00 | 11,690.00 | -1.45% | 12,226 |
| Aug 20, 2026 | 11,800.00 | 11,919.80 | 11,685.00 | 11,862.05 | 11,862.05 | 1.21% | 10,906 |
| Aug 19, 2026 | 11,699.00 | 11,846.35 | 11,640.00 | 11,720.00 | 11,720.00 | 0.59% | 20,015 |
| Aug 18, 2026 | 11,799.80 | 11,840.00 | 11,650.05 | 11,651.65 | 11,651.65 | -1.05% | 6,308 |
| Aug 17, 2026 | 11,849.55 | 11,915.00 | 11,750.00 | 11,775.50 | 11,775.50 | 0.21% | 6,783 |
| Aug 14, 2026 | 11,478.20 | 11,849.95 | 11,317.10 | 11,751.00 | 11,751.00 | 3.26% | 13,298 |
| Aug 13, 2026 | 11,620.60 | 11,678.00 | 11,355.30 | 11,380.00 | 11,380.00 | -2.33% | 7,913 |
| Aug 12, 2026 | 11,982.30 | 11,982.30 | 11,545.00 | 11,651.00 | 11,651.00 | -1.46% | 11,475 |
| Aug 11, 2026 | 11,919.60 | 11,960.00 | 11,672.05 | 11,823.60 | 11,823.60 | 0.34% | 8,268 |
| Aug 10, 2026 | 11,830.65 | 11,910.55 | 11,664.25 | 11,783.00 | 11,783.00 | 0.49% | 7,520 |
| Aug 7, 2026 | 11,680.00 | 11,856.00 | 11,580.00 | 11,725.60 | 11,725.60 | 0.04% | 10,540 |
| Aug 6, 2026 | 11,895.80 | 11,895.80 | 11,642.35 | 11,721.00 | 11,721.00 | 0.18% | 9,122 |
| Aug 5, 2026 | 11,626.25 | 11,810.05 | 11,535.00 | 11,700.00 | 11,700.00 | 0.99% | 12,884 |
| Aug 4, 2026 | 11,435.00 | 11,682.00 | 11,435.00 | 11,585.00 | 11,585.00 | 1.22% | 24,721 |
| Aug 3, 2026 | 11,347.10 | 11,469.95 | 11,161.15 | 11,445.90 | 11,445.90 | 2.34% | 12,176 |
| 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 |