Oracle Financial Services Software Limited (NSE:OFSS)
India · Delayed Price · Currency is INR 8,378.50
-96.50 (-1.14%)
Aug 1, 2025, 3:30 PM IST
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,475.00 | 8,492.50 | 8,340.00 | 8,378.50 | 8,378.50 | -1.14% | 124,824 |
| Jul 31, 2025 | 8,500.00 | 8,569.50 | 8,445.50 | 8,475.00 | 8,475.00 | -1.11% | 150,964 |
| Jul 30, 2025 | 8,699.00 | 8,699.50 | 8,542.50 | 8,570.00 | 8,570.00 | -1.09% | 72,342 |
| Jul 29, 2025 | 8,681.00 | 8,720.00 | 8,580.00 | 8,664.50 | 8,664.50 | -0.19% | 67,051 |
| Jul 28, 2025 | 8,645.00 | 8,769.50 | 8,509.00 | 8,681.00 | 8,681.00 | 0.84% | 147,286 |
| Jul 25, 2025 | 8,950.00 | 9,034.50 | 8,575.00 | 8,609.00 | 8,609.00 | -3.69% | 173,750 |
| Jul 24, 2025 | 8,947.50 | 8,987.00 | 8,758.00 | 8,939.00 | 8,939.00 | 1.82% | 475,675 |
| Jul 23, 2025 | 8,735.00 | 8,815.00 | 8,663.50 | 8,779.00 | 8,779.00 | 0.82% | 79,754 |
| Jul 22, 2025 | 8,841.50 | 8,860.00 | 8,675.00 | 8,707.50 | 8,707.50 | -1.29% | 69,573 |
| Jul 21, 2025 | 8,790.00 | 8,865.00 | 8,663.00 | 8,821.00 | 8,821.00 | 0.35% | 62,012 |
| Jul 18, 2025 | 8,777.00 | 8,844.50 | 8,691.50 | 8,790.50 | 8,790.50 | 0.52% | 92,192 |
| Jul 17, 2025 | 8,855.00 | 8,893.00 | 8,734.50 | 8,745.00 | 8,745.00 | -0.79% | 69,691 |
| Jul 16, 2025 | 8,775.00 | 8,858.00 | 8,740.00 | 8,814.50 | 8,814.50 | 0.45% | 76,256 |
| Jul 15, 2025 | 8,725.00 | 8,864.00 | 8,685.00 | 8,775.00 | 8,775.00 | 0.48% | 75,259 |
| Jul 14, 2025 | 8,640.00 | 8,759.50 | 8,505.50 | 8,733.50 | 8,733.50 | 1.13% | 113,607 |
| Jul 11, 2025 | 8,708.00 | 8,866.00 | 8,531.50 | 8,636.00 | 8,636.00 | -1.61% | 183,731 |
| Jul 10, 2025 | 8,906.50 | 8,946.50 | 8,714.00 | 8,777.00 | 8,777.00 | -1.81% | 146,167 |
| Jul 9, 2025 | 9,028.00 | 9,029.50 | 8,910.00 | 8,938.50 | 8,938.50 | -0.76% | 60,569 |
| Jul 8, 2025 | 9,000.50 | 9,072.50 | 8,912.50 | 9,006.50 | 9,006.50 | 0.02% | 82,817 |
| Jul 7, 2025 | 9,099.50 | 9,099.50 | 8,992.00 | 9,005.00 | 9,005.00 | -1.14% | 61,737 |
| Jul 4, 2025 | 9,089.00 | 9,124.00 | 8,960.00 | 9,109.00 | 9,109.00 | 0.87% | 96,079 |
| Jul 3, 2025 | 8,960.00 | 9,120.00 | 8,959.50 | 9,030.00 | 9,030.00 | 0.98% | 114,608 |
| Jul 2, 2025 | 8,957.50 | 9,075.50 | 8,850.00 | 8,942.50 | 8,942.50 | -0.17% | 155,550 |
| Jul 1, 2025 | 9,060.00 | 9,148.00 | 8,922.00 | 8,957.50 | 8,957.50 | -0.32% | 140,579 |
| Jun 30, 2025 | 9,089.50 | 9,090.00 | 8,930.00 | 8,986.00 | 8,986.00 | -0.06% | 138,155 |
| Jun 27, 2025 | 9,094.50 | 9,208.00 | 8,941.00 | 8,991.00 | 8,991.00 | -0.92% | 562,109 |
| Jun 26, 2025 | 9,230.00 | 9,230.00 | 8,990.00 | 9,074.50 | 9,074.50 | -1.12% | 149,946 |
| Jun 25, 2025 | 9,227.00 | 9,339.00 | 9,164.00 | 9,177.50 | 9,177.50 | 0.22% | 120,007 |
| Jun 24, 2025 | 9,255.00 | 9,297.00 | 9,140.50 | 9,157.00 | 9,157.00 | -0.03% | 145,896 |
| Jun 23, 2025 | 9,349.50 | 9,349.50 | 9,131.00 | 9,160.00 | 9,160.00 | -2.51% | 158,976 |
| Jun 20, 2025 | 9,374.00 | 9,448.50 | 9,298.00 | 9,395.50 | 9,395.50 | 0.73% | 147,147 |
| Jun 19, 2025 | 9,660.00 | 9,669.00 | 9,300.00 | 9,327.00 | 9,327.00 | -3.41% | 165,782 |
| Jun 18, 2025 | 9,739.00 | 9,766.50 | 9,600.00 | 9,656.00 | 9,656.00 | -0.79% | 110,969 |
| Jun 17, 2025 | 9,700.00 | 9,775.00 | 9,632.00 | 9,732.50 | 9,732.50 | 0.51% | 165,669 |
| Jun 16, 2025 | 9,504.50 | 9,732.00 | 9,413.50 | 9,683.00 | 9,683.00 | 2.16% | 236,103 |
| Jun 13, 2025 | 9,299.00 | 9,685.00 | 9,223.00 | 9,478.50 | 9,478.50 | 0.76% | 302,596 |
| Jun 12, 2025 | 9,545.00 | 9,569.50 | 9,313.50 | 9,407.00 | 9,407.00 | -0.24% | 229,439 |
| Jun 11, 2025 | 9,547.50 | 9,617.00 | 9,301.00 | 9,429.50 | 9,429.50 | -0.66% | 261,322 |
| Jun 10, 2025 | 9,200.00 | 9,520.00 | 9,150.00 | 9,492.00 | 9,492.00 | 3.61% | 393,134 |
| Jun 9, 2025 | 8,849.50 | 9,200.00 | 8,829.50 | 9,161.50 | 9,161.50 | 4.27% | 313,597 |
| Jun 6, 2025 | 8,776.50 | 8,810.00 | 8,666.50 | 8,786.00 | 8,786.00 | 0.53% | 95,387 |
| Jun 5, 2025 | 8,680.00 | 8,885.00 | 8,643.00 | 8,740.00 | 8,740.00 | 0.86% | 224,359 |
| Jun 4, 2025 | 8,414.00 | 8,741.50 | 8,391.00 | 8,665.50 | 8,665.50 | 3.54% | 334,256 |
| Jun 3, 2025 | 8,412.00 | 8,470.00 | 8,267.00 | 8,369.50 | 8,369.50 | -0.32% | 98,051 |
| Jun 2, 2025 | 8,449.00 | 8,449.00 | 8,325.50 | 8,396.50 | 8,396.50 | -0.78% | 76,519 |
| May 30, 2025 | 8,530.00 | 8,590.00 | 8,418.00 | 8,462.50 | 8,462.50 | -0.44% | 159,983 |
| May 29, 2025 | 8,600.00 | 8,661.00 | 8,478.50 | 8,499.50 | 8,499.50 | -0.19% | 129,537 |
| May 28, 2025 | 8,477.50 | 8,608.50 | 8,435.00 | 8,516.00 | 8,516.00 | 1.35% | 136,774 |
| May 27, 2025 | 8,470.00 | 8,498.00 | 8,365.00 | 8,402.50 | 8,402.50 | -0.58% | 95,286 |
| May 26, 2025 | 8,370.00 | 8,485.00 | 8,369.00 | 8,451.50 | 8,451.50 | 1.02% | 50,840 |