Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 9,649.85
+248.30 (2.64%)
At close: Jun 19, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,523 |
| 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 | 10,170.80 | 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% | 12,689 |
| 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 |