Oracle Financial Services Software Limited (NSE:OFSS)
India · Delayed Price · Currency is INR 8,325.00
-45.50 (-0.54%)
Aug 29, 2025, 3:29 PM IST
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,310.50 | 8,400.50 | 8,310.50 | 8,335.00 | 8,335.00 | -0.42% | 101,092 |
| 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 |
| 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 |