Oracle Financial Services Software Limited (NSE:OFSS)
India · Delayed Price · Currency is INR 9,056.50
+38.50 (0.43%)
Sep 22, 2025, 3:30 PM IST
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,195.00 | 9,215.00 | 9,001.50 | 9,018.00 | 9,018.00 | -1.71% | 193,365 |
| Sep 18, 2025 | 9,149.00 | 9,200.00 | 9,055.00 | 9,175.00 | 9,175.00 | 0.55% | 108,710 |
| Sep 17, 2025 | 9,165.00 | 9,210.00 | 9,101.50 | 9,125.00 | 9,125.00 | -0.19% | 115,640 |
| Sep 16, 2025 | 8,971.00 | 9,169.00 | 8,968.50 | 9,142.50 | 9,142.50 | 1.92% | 162,517 |
| Sep 15, 2025 | 8,975.00 | 9,000.00 | 8,866.00 | 8,970.50 | 8,970.50 | -0.09% | 120,921 |
| Sep 12, 2025 | 9,160.00 | 9,187.00 | 8,926.00 | 8,979.00 | 8,979.00 | -1.73% | 368,777 |
| Sep 11, 2025 | 9,950.00 | 9,950.00 | 9,044.00 | 9,137.50 | 9,137.50 | -1.37% | 1,573,471 |
| Sep 10, 2025 | 8,913.00 | 9,301.00 | 8,820.00 | 9,264.50 | 9,264.50 | 10.12% | 1,529,853 |
| Sep 9, 2025 | 8,359.50 | 8,428.00 | 8,330.00 | 8,413.00 | 8,413.00 | 1.36% | 80,726 |
| Sep 8, 2025 | 8,340.00 | 8,398.00 | 8,266.50 | 8,300.50 | 8,300.50 | 0.25% | 62,155 |
| Sep 5, 2025 | 8,347.00 | 8,395.00 | 8,141.50 | 8,280.00 | 8,280.00 | -0.16% | 84,456 |
| Sep 4, 2025 | 8,475.00 | 8,518.00 | 8,270.50 | 8,293.50 | 8,293.50 | -1.41% | 119,181 |
| Sep 3, 2025 | 8,500.00 | 8,546.50 | 8,380.50 | 8,412.50 | 8,412.50 | -0.76% | 102,667 |
| Sep 2, 2025 | 8,480.00 | 8,542.00 | 8,390.00 | 8,476.50 | 8,476.50 | 0.05% | 65,922 |
| Sep 1, 2025 | 8,331.00 | 8,514.00 | 8,325.00 | 8,472.50 | 8,472.50 | 2.16% | 138,615 |
| Aug 29, 2025 | 8,310.50 | 8,455.00 | 8,274.00 | 8,293.50 | 8,293.50 | -0.92% | 79,572 |
| Aug 28, 2025 | 8,540.00 | 8,565.50 | 8,335.50 | 8,370.50 | 8,370.50 | -1.88% | 101,080 |
| Aug 26, 2025 | 8,720.50 | 8,759.50 | 8,505.00 | 8,530.50 | 8,530.50 | -2.51% | 80,298 |
| Aug 25, 2025 | 8,670.50 | 8,932.00 | 8,670.50 | 8,750.50 | 8,750.50 | 1.47% | 203,962 |
| Aug 22, 2025 | 8,744.00 | 8,744.00 | 8,610.00 | 8,624.00 | 8,624.00 | -0.86% | 34,763 |
| Aug 21, 2025 | 8,810.00 | 8,860.00 | 8,681.00 | 8,699.00 | 8,699.00 | -0.73% | 100,896 |
| Aug 20, 2025 | 8,550.00 | 8,848.00 | 8,550.00 | 8,763.00 | 8,763.00 | 1.93% | 146,307 |
| Aug 19, 2025 | 8,619.00 | 8,636.00 | 8,491.00 | 8,597.00 | 8,597.00 | 0.52% | 53,315 |
| Aug 18, 2025 | 8,660.00 | 8,665.50 | 8,517.00 | 8,552.50 | 8,552.50 | -0.40% | 39,039 |
| Aug 14, 2025 | 8,585.00 | 8,718.50 | 8,570.00 | 8,586.50 | 8,586.50 | -0.09% | 83,210 |
| Aug 13, 2025 | 8,588.00 | 8,617.00 | 8,465.50 | 8,594.50 | 8,594.50 | 0.95% | 70,550 |
| Aug 12, 2025 | 8,411.00 | 8,639.00 | 8,409.00 | 8,513.50 | 8,513.50 | 1.31% | 102,518 |
| Aug 11, 2025 | 8,409.00 | 8,459.00 | 8,363.00 | 8,403.50 | 8,403.50 | -0.24% | 28,768 |
| Aug 8, 2025 | 8,627.50 | 8,627.50 | 8,387.50 | 8,424.00 | 8,424.00 | -1.72% | 47,453 |
| Aug 7, 2025 | 8,475.00 | 8,590.00 | 8,430.50 | 8,571.50 | 8,571.50 | 0.64% | 65,889 |
| Aug 6, 2025 | 8,576.00 | 8,599.50 | 8,420.50 | 8,517.00 | 8,517.00 | -0.68% | 81,885 |
| Aug 5, 2025 | 8,585.00 | 8,607.50 | 8,487.50 | 8,575.00 | 8,575.00 | 0.06% | 49,503 |
| Aug 4, 2025 | 8,355.50 | 8,590.00 | 8,319.50 | 8,569.50 | 8,569.50 | 2.28% | 77,907 |
| 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 |