Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 10,187
+226 (2.26%)
At close: Jun 1, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,689 |
| May 21, 2026 | 9,819.85 | 9,819.85 | 9,662.70 | 9,732.00 | 9,732.00 | 0.27% | 8,685 |
| May 20, 2026 | 9,678.40 | 9,918.30 | 9,584.10 | 9,705.85 | 9,705.85 | 0.65% | 16,664 |
| May 19, 2026 | 9,533.40 | 10,000.50 | 9,495.65 | 9,642.95 | 9,642.95 | 2.52% | 26,000 |
| May 18, 2026 | 9,007.00 | 9,455.00 | 8,957.00 | 9,405.90 | 9,405.90 | 4.43% | 14,980 |
| May 15, 2026 | 8,700.00 | 9,200.10 | 8,700.00 | 9,007.00 | 9,007.00 | 1.16% | 18,347 |
| May 14, 2026 | 8,987.75 | 8,987.75 | 8,646.00 | 8,903.60 | 8,903.60 | -0.22% | 5,388 |
| May 13, 2026 | 8,951.65 | 9,088.00 | 8,905.85 | 8,922.80 | 8,922.80 | -0.96% | 6,670 |
| May 12, 2026 | 9,163.25 | 9,238.00 | 8,986.50 | 9,009.45 | 9,009.45 | -2.49% | 8,977 |
| May 11, 2026 | 9,351.70 | 9,406.60 | 9,188.20 | 9,239.40 | 9,239.40 | -1.16% | 36,675 |
| May 8, 2026 | 9,498.05 | 9,576.00 | 9,305.00 | 9,348.25 | 9,348.25 | -1.56% | 13,712 |
| May 7, 2026 | 9,497.80 | 9,543.55 | 9,417.10 | 9,496.60 | 9,496.60 | 0.80% | 10,036 |
| May 6, 2026 | 9,799.00 | 9,811.50 | 9,652.00 | 9,690.80 | 9,420.80 | -0.11% | 13,629 |
| May 5, 2026 | 9,788.95 | 9,865.00 | 9,656.00 | 9,701.60 | 9,431.30 | -0.32% | 29,500 |
| May 4, 2026 | 9,850.05 | 9,879.95 | 9,646.95 | 9,732.60 | 9,461.44 | 0.16% | 15,920 |
| Apr 30, 2026 | 9,708.00 | 9,820.80 | 9,611.00 | 9,717.15 | 9,446.42 | 0.37% | 22,661 |
| Apr 29, 2026 | 9,636.00 | 9,811.25 | 9,577.20 | 9,681.30 | 9,411.56 | 1.21% | 20,861 |
| Apr 28, 2026 | 9,449.90 | 9,626.30 | 9,385.00 | 9,566.00 | 9,299.48 | 2.24% | 37,039 |
| Apr 27, 2026 | 9,010.35 | 9,492.00 | 9,010.35 | 9,356.15 | 9,095.47 | 4.45% | 172,723 |
| Apr 24, 2026 | 8,803.00 | 9,009.00 | 8,752.75 | 8,957.25 | 8,707.69 | 1.87% | 45,829 |
| Apr 23, 2026 | 8,420.05 | 8,898.00 | 8,271.05 | 8,793.05 | 8,548.06 | 8.11% | 168,817 |
| Apr 22, 2026 | 7,971.60 | 8,171.85 | 7,835.85 | 8,133.80 | 7,907.18 | 2.63% | 11,423 |
| Apr 21, 2026 | 8,083.95 | 8,164.70 | 7,888.25 | 7,925.35 | 7,704.54 | -1.95% | 8,099 |
| Apr 20, 2026 | 8,020.85 | 8,175.00 | 7,911.55 | 8,083.10 | 7,857.89 | 1.09% | 9,377 |
| Apr 17, 2026 | 7,777.15 | 8,019.10 | 7,732.10 | 7,996.05 | 7,773.27 | 2.69% | 14,369 |
| Apr 16, 2026 | 7,620.70 | 7,798.90 | 7,585.00 | 7,786.90 | 7,569.95 | 3.25% | 6,763 |
| Apr 15, 2026 | 7,233.20 | 7,557.00 | 7,233.20 | 7,542.10 | 7,331.97 | 5.26% | 12,806 |
| Apr 13, 2026 | 7,218.95 | 7,218.95 | 7,072.55 | 7,165.30 | 6,965.66 | -1.24% | 4,341 |
| Apr 10, 2026 | 7,298.50 | 7,298.50 | 7,096.00 | 7,255.55 | 7,053.40 | 0.55% | 3,176 |
| Apr 9, 2026 | 7,170.05 | 7,242.00 | 7,087.60 | 7,215.80 | 7,014.76 | 0.52% | 2,834 |
| Apr 8, 2026 | 7,335.20 | 7,335.20 | 7,147.65 | 7,178.75 | 6,978.74 | -0.18% | 7,581 |
| Apr 7, 2026 | 6,999.65 | 7,209.00 | 6,935.40 | 7,191.45 | 6,991.09 | 2.48% | 8,593 |
| Apr 6, 2026 | 6,982.05 | 7,054.20 | 6,945.00 | 7,017.30 | 6,821.79 | 0.33% | 5,954 |
| Apr 2, 2026 | 6,802.00 | 7,019.95 | 6,707.00 | 6,994.45 | 6,799.57 | 1.62% | 3,780 |
| Apr 1, 2026 | 7,059.70 | 7,059.70 | 6,837.80 | 6,883.00 | 6,691.23 | 2.33% | 3,946 |
| Mar 30, 2026 | 6,711.05 | 6,863.75 | 6,697.00 | 6,726.25 | 6,538.85 | -3.15% | 6,190 |
| Mar 27, 2026 | 6,750.70 | 7,057.65 | 6,750.70 | 6,944.85 | 6,751.36 | 5.23% | 58,801 |
| Mar 25, 2026 | 6,604.95 | 6,701.00 | 6,556.60 | 6,599.85 | 6,415.97 | 0.02% | 4,193 |
| Mar 24, 2026 | 6,600.80 | 6,671.30 | 6,464.80 | 6,598.65 | 6,414.80 | 2.33% | 5,793 |
| Mar 23, 2026 | 6,499.90 | 6,534.05 | 6,400.05 | 6,448.40 | 6,268.74 | -1.99% | 2,662 |
| Mar 20, 2026 | 6,450.00 | 6,671.00 | 6,432.55 | 6,579.25 | 6,395.94 | 3.45% | 5,278 |
| Mar 19, 2026 | 6,553.55 | 6,553.55 | 6,340.05 | 6,359.80 | 6,182.61 | -3.56% | 5,652 |
| Mar 18, 2026 | 6,308.10 | 6,663.95 | 6,308.10 | 6,594.85 | 6,411.11 | 4.55% | 14,524 |
| Mar 17, 2026 | 6,440.00 | 6,440.00 | 6,232.20 | 6,307.95 | 6,132.20 | -1.55% | 3,318 |
| Mar 16, 2026 | 6,525.70 | 6,525.70 | 6,318.55 | 6,407.50 | 6,228.98 | -1.75% | 3,608 |
| Mar 13, 2026 | 6,680.55 | 6,680.55 | 6,502.50 | 6,521.50 | 6,339.80 | -2.59% | 5,046 |