Oracle Financial Services Software Limited (NSE:OFSS)
India · Delayed Price · Currency is INR 9,638.50
+239.00 (2.54%)
Jun 19, 2026, 3:29 PM IST
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9,480.00 | 9,482.50 | 9,306.50 | 9,399.50 | 9,399.50 | -0.48% | 116,249 |
| Jun 17, 2026 | 9,545.00 | 9,609.00 | 9,380.00 | 9,444.50 | 9,444.50 | -0.59% | 151,082 |
| Jun 16, 2026 | 9,425.00 | 9,580.50 | 9,357.00 | 9,500.50 | 9,500.50 | 1.36% | 257,188 |
| Jun 15, 2026 | 9,500.00 | 9,517.00 | 9,350.50 | 9,373.00 | 9,373.00 | 0.49% | 111,550 |
| Jun 12, 2026 | 9,350.00 | 9,409.00 | 9,226.50 | 9,327.50 | 9,327.50 | 0.67% | 149,536 |
| Jun 11, 2026 | 9,349.50 | 9,439.00 | 9,050.00 | 9,265.50 | 9,265.50 | -2.16% | 385,982 |
| Jun 10, 2026 | 9,701.50 | 9,757.00 | 9,440.00 | 9,470.00 | 9,470.00 | -1.76% | 147,749 |
| Jun 9, 2026 | 9,841.00 | 9,862.00 | 9,434.00 | 9,639.50 | 9,639.50 | -1.19% | 252,133 |
| Jun 8, 2026 | 9,800.00 | 10,000.00 | 9,689.00 | 9,756.00 | 9,756.00 | -1.82% | 160,714 |
| Jun 5, 2026 | 10,175.00 | 10,198.00 | 9,908.50 | 9,936.50 | 9,936.50 | -1.60% | 197,221 |
| Jun 4, 2026 | 9,875.00 | 10,209.00 | 9,775.00 | 10,098.00 | 10,098.00 | 1.01% | 277,226 |
| Jun 3, 2026 | 10,300.00 | 10,300.50 | 9,933.50 | 9,997.50 | 9,997.50 | -3.35% | 235,347 |
| Jun 2, 2026 | 10,290.00 | 10,475.50 | 10,176.50 | 10,344.50 | 10,344.50 | 1.51% | 528,415 |
| Jun 1, 2026 | 10,069.00 | 10,291.00 | 10,063.00 | 10,191.00 | 10,191.00 | 2.28% | 362,417 |
| May 29, 2026 | 10,345.50 | 10,584.50 | 9,900.00 | 9,964.00 | 9,964.00 | -3.26% | 682,054 |
| May 27, 2026 | 9,950.00 | 10,380.50 | 9,911.00 | 10,299.50 | 10,299.50 | 4.22% | 450,281 |
| May 26, 2026 | 9,711.50 | 9,917.00 | 9,594.00 | 9,882.00 | 9,882.00 | 1.84% | 259,841 |
| May 25, 2026 | 9,530.00 | 9,837.50 | 9,500.00 | 9,703.00 | 9,703.00 | 1.87% | 184,137 |
| May 22, 2026 | 9,770.00 | 9,770.00 | 9,454.50 | 9,525.00 | 9,525.00 | -2.11% | 200,614 |
| May 21, 2026 | 9,808.00 | 9,819.50 | 9,652.00 | 9,730.50 | 9,730.50 | 0.28% | 136,752 |
| May 20, 2026 | 9,640.00 | 9,915.00 | 9,597.50 | 9,703.50 | 9,703.50 | 0.60% | 306,099 |
| May 19, 2026 | 9,465.00 | 9,999.00 | 9,465.00 | 9,646.00 | 9,646.00 | 2.52% | 446,973 |
| May 18, 2026 | 9,015.00 | 9,464.50 | 8,949.50 | 9,408.50 | 9,408.50 | 4.36% | 332,444 |
| May 15, 2026 | 8,904.00 | 9,200.00 | 8,904.00 | 9,015.00 | 9,015.00 | 1.24% | 309,380 |
| May 14, 2026 | 8,930.00 | 8,960.00 | 8,646.50 | 8,904.50 | 8,904.50 | -0.27% | 169,127 |
| May 13, 2026 | 9,000.00 | 9,090.00 | 8,910.00 | 8,928.50 | 8,928.50 | -0.91% | 115,580 |
| May 12, 2026 | 9,201.00 | 9,235.00 | 8,985.00 | 9,010.50 | 9,010.50 | -2.48% | 165,795 |
| May 11, 2026 | 9,395.00 | 9,401.50 | 9,190.00 | 9,239.50 | 9,239.50 | -1.13% | 126,412 |
| May 8, 2026 | 9,500.50 | 9,580.00 | 9,301.00 | 9,345.50 | 9,345.50 | -1.61% | 198,264 |
| May 7, 2026 | 9,475.00 | 9,547.50 | 9,410.00 | 9,498.50 | 9,498.50 | 0.79% | 310,150 |
| May 6, 2026 | 9,794.00 | 9,804.00 | 9,650.00 | 9,694.50 | 9,424.50 | -0.13% | 250,721 |
| May 5, 2026 | 9,770.00 | 9,860.00 | 9,654.50 | 9,707.00 | 9,436.65 | -0.24% | 245,385 |
| May 4, 2026 | 9,885.50 | 9,898.00 | 9,645.00 | 9,730.00 | 9,459.01 | 0.04% | 347,883 |
| Apr 30, 2026 | 9,715.00 | 9,825.00 | 9,611.00 | 9,726.50 | 9,455.61 | 0.40% | 360,954 |
| Apr 29, 2026 | 9,585.50 | 9,810.00 | 9,575.00 | 9,688.00 | 9,418.18 | 1.23% | 473,232 |
| Apr 28, 2026 | 9,400.00 | 9,624.50 | 9,380.00 | 9,570.00 | 9,303.47 | 2.24% | 591,393 |
| Apr 27, 2026 | 9,050.00 | 9,490.00 | 9,010.00 | 9,360.00 | 9,099.32 | 4.59% | 843,945 |
| Apr 24, 2026 | 8,820.00 | 9,013.50 | 8,752.50 | 8,949.00 | 8,699.76 | 1.79% | 590,278 |
| Apr 23, 2026 | 8,430.00 | 8,900.00 | 8,261.00 | 8,791.50 | 8,546.65 | 8.18% | 2,646,355 |
| Apr 22, 2026 | 7,878.00 | 8,168.00 | 7,837.00 | 8,126.50 | 7,900.17 | 2.47% | 439,033 |
| Apr 21, 2026 | 8,130.00 | 8,167.50 | 7,885.00 | 7,931.00 | 7,710.11 | -1.87% | 215,428 |
| Apr 20, 2026 | 8,063.50 | 8,175.00 | 7,917.50 | 8,082.50 | 7,857.40 | 1.13% | 271,398 |
| Apr 17, 2026 | 7,795.00 | 8,020.00 | 7,716.00 | 7,992.50 | 7,769.90 | 2.78% | 175,320 |
| Apr 16, 2026 | 7,650.00 | 7,791.50 | 7,590.00 | 7,776.00 | 7,559.43 | 3.10% | 211,647 |
| Apr 15, 2026 | 7,298.00 | 7,565.50 | 7,264.50 | 7,542.50 | 7,332.44 | 5.28% | 191,551 |
| Apr 13, 2026 | 7,200.50 | 7,211.50 | 7,077.00 | 7,164.50 | 6,964.96 | -1.23% | 68,906 |
| Apr 10, 2026 | 7,279.50 | 7,279.50 | 7,093.00 | 7,253.50 | 7,051.48 | 0.50% | 151,932 |
| Apr 9, 2026 | 7,188.00 | 7,246.50 | 7,085.50 | 7,217.50 | 7,016.49 | 0.52% | 136,188 |
| Apr 8, 2026 | 7,292.00 | 7,335.00 | 7,144.00 | 7,180.00 | 6,980.03 | -0.17% | 172,022 |
| Apr 7, 2026 | 6,988.50 | 7,210.00 | 6,943.00 | 7,192.00 | 6,991.70 | 2.49% | 153,224 |