Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 9,647.35
-232.60 (-2.35%)
At close: Oct 23, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9,813.85 | 10,049.95 | 9,579.50 | 9,647.35 | 9,647.35 | -2.35% | 9,368 |
| Oct 22, 2026 | 10,279.95 | 10,280.00 | 9,879.95 | 9,879.95 | 9,879.95 | -3.70% | 3,415 |
| Oct 21, 2026 | 10,259.95 | 10,370.90 | 10,179.05 | 10,260.00 | 10,260.00 | 0.63% | 2,215 |
| Oct 19, 2026 | 10,397.70 | 10,397.70 | 10,140.00 | 10,195.90 | 10,195.90 | -1.42% | 2,467 |
| Oct 16, 2026 | 10,261.95 | 10,528.00 | 10,240.00 | 10,342.85 | 10,342.85 | 0.99% | 14,005 |
| Oct 15, 2026 | 10,350.00 | 10,421.50 | 10,100.00 | 10,241.00 | 10,241.00 | -2.14% | 6,715 |
| Oct 14, 2026 | 10,673.90 | 10,690.70 | 10,450.00 | 10,465.40 | 10,465.40 | -1.51% | 2,432 |
| Oct 13, 2026 | 10,489.20 | 10,685.00 | 10,449.95 | 10,625.65 | 10,625.65 | 2.12% | 17,246 |
| Oct 12, 2026 | 10,568.95 | 10,641.00 | 10,286.65 | 10,405.35 | 10,405.35 | -0.67% | 2,150 |
| Oct 9, 2026 | 10,384.40 | 10,642.00 | 10,384.40 | 10,475.10 | 10,475.10 | 0.24% | 8,390 |
| Oct 8, 2026 | 10,599.90 | 10,800.40 | 10,429.30 | 10,450.00 | 10,450.00 | -1.41% | 5,887 |
| Oct 7, 2026 | 10,470.05 | 10,734.15 | 10,410.00 | 10,599.90 | 10,599.90 | 0.47% | 6,163 |
| Oct 6, 2026 | 10,494.05 | 10,550.00 | 10,387.70 | 10,550.00 | 10,550.00 | 0.96% | 2,808 |
| Oct 5, 2026 | 10,599.95 | 10,655.00 | 10,370.55 | 10,450.00 | 10,450.00 | 0.29% | 6,396 |
| Oct 1, 2026 | 10,588.00 | 10,650.30 | 10,261.90 | 10,420.00 | 10,420.00 | -3.15% | 7,694 |
| Sep 30, 2026 | 10,451.20 | 10,870.15 | 10,451.20 | 10,758.40 | 10,758.40 | 3.45% | 5,673 |
| Sep 29, 2026 | 10,800.00 | 10,869.85 | 10,400.00 | 10,400.00 | 10,400.00 | -4.06% | 4,020 |
| Sep 28, 2026 | 10,764.90 | 10,907.20 | 10,610.00 | 10,839.85 | 10,839.85 | 0.76% | 4,460 |
| Sep 25, 2026 | 10,759.95 | 10,811.55 | 10,337.95 | 10,758.00 | 10,758.00 | -1.35% | 30,215 |
| Sep 24, 2026 | 10,630.00 | 10,994.85 | 10,630.00 | 10,905.00 | 10,905.00 | 0.52% | 4,976 |
| Sep 23, 2026 | 11,000.00 | 11,063.95 | 10,805.95 | 10,849.00 | 10,849.00 | -1.15% | 3,392 |
| Sep 22, 2026 | 10,926.00 | 11,100.00 | 10,830.25 | 10,975.00 | 10,975.00 | 0.45% | 10,938 |
| Sep 21, 2026 | 11,799.55 | 11,799.55 | 10,907.30 | 10,926.00 | 10,926.00 | -6.42% | 12,745 |
| Sep 18, 2026 | 11,634.05 | 11,700.00 | 11,522.00 | 11,675.00 | 11,675.00 | 0.48% | 2,596 |
| Sep 17, 2026 | 11,453.90 | 11,662.75 | 11,352.40 | 11,619.45 | 11,619.45 | 0.84% | 4,346 |
| Sep 16, 2026 | 11,816.00 | 11,900.90 | 11,397.75 | 11,523.00 | 11,523.00 | -1.51% | 2,334 |
| Sep 15, 2026 | 11,783.05 | 12,100.10 | 11,692.10 | 11,700.00 | 11,700.00 | -0.51% | 9,901 |
| Sep 11, 2026 | 11,629.95 | 11,821.95 | 11,610.75 | 11,760.00 | 11,760.00 | 0.55% | 4,395 |
| Sep 10, 2026 | 11,715.35 | 11,802.15 | 11,633.00 | 11,696.00 | 11,696.00 | 0.63% | 2,377 |
| Sep 9, 2026 | 11,753.10 | 11,753.10 | 11,563.20 | 11,623.00 | 11,623.00 | -1.40% | 4,207 |
| Sep 8, 2026 | 11,760.00 | 11,815.85 | 11,636.20 | 11,787.50 | 11,787.50 | 0.23% | 2,732 |
| Sep 7, 2026 | 12,099.00 | 12,102.05 | 11,681.65 | 11,760.00 | 11,760.00 | -2.55% | 9,811 |
| Sep 4, 2026 | 12,300.00 | 12,347.65 | 12,042.60 | 12,067.35 | 12,067.35 | 0.14% | 5,260 |
| Sep 3, 2026 | 12,258.95 | 12,258.95 | 12,020.00 | 12,050.00 | 12,050.00 | -0.45% | 3,114 |
| Sep 2, 2026 | 12,200.35 | 12,200.35 | 11,960.45 | 12,104.90 | 12,104.90 | -0.23% | 4,259 |
| Sep 1, 2026 | 12,412.90 | 12,412.90 | 11,997.45 | 12,133.00 | 12,133.00 | -1.20% | 5,552 |
| Aug 31, 2026 | 12,209.15 | 12,328.65 | 12,080.00 | 12,280.00 | 12,280.00 | 0.82% | 10,723 |
| Aug 28, 2026 | 11,860.05 | 12,270.90 | 11,860.05 | 12,180.00 | 12,180.00 | 2.77% | 10,016 |
| Aug 27, 2026 | 11,800.05 | 11,910.00 | 11,720.00 | 11,851.25 | 11,851.25 | 0.55% | 4,636 |
| Aug 26, 2026 | 11,551.30 | 12,064.10 | 11,551.30 | 11,786.75 | 11,786.75 | 0.83% | 12,395 |
| Aug 25, 2026 | 11,515.00 | 11,699.00 | 11,353.15 | 11,690.00 | 11,690.00 | 1.47% | 7,916 |
| Aug 24, 2026 | 11,749.00 | 11,890.85 | 11,452.35 | 11,521.00 | 11,521.00 | -1.45% | 3,288 |
| 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 |