Oracle Financial Services Software Limited (BOM:532466)
India · Delayed Price · Currency is INR 10,420
-338 (-3.15%)
At close: Oct 1, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |