Oracle Financial Services Software Limited - OFSS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,650	6,642.5	6,642.5	6,694	6,593	91,370
February 19, 2026	6,750	6,652	6,652	6,799.5	6,625	140,373
February 18, 2026	6,877.5	6,714.5	6,714.5	6,877.5	6,674	151,155
February 17, 2026	6,698	6,845	6,845	6,912	6,672.5	215,007
February 16, 2026	6,639	6,699	6,699	6,758.5	6,609	155,975
February 13, 2026	6,648	6,639	6,639	6,711	6,400	437,097
February 12, 2026	7,165	6,764	6,764	7,184.5	6,731.5	370,703
February 11, 2026	7,350	7,217.5	7,217.5	7,379.5	7,200	74,734
February 10, 2026	7,299.5	7,342	7,342	7,369.5	7,256	125,048
February 09, 2026	7,398	7,269.5	7,269.5	7,399	7,252.5	78,521
February 06, 2026	7,350	7,264	7,264	7,400	7,145	266,538
February 05, 2026	7,497	7,450.5	7,450.5	7,542	7,410	92,851
February 04, 2026	7,690	7,517.5	7,517.5	7,690	7,465.5	217,399
February 03, 2026	7,920	7,826.5	7,826.5	8,015.5	7,805.5	87,436
February 02, 2026	7,850	7,734.5	7,734.5	7,850.5	7,637.5	99,623
February 01, 2026	7,722	7,754.5	7,754.5	7,823.5	7,611.5	57,764
January 30, 2026	7,830.5	7,760	7,760	7,830.5	7,688	100,253
January 29, 2026	8,020	7,837.5	7,837.5	8,020	7,753	128,041
January 28, 2026	8,049	8,012.5	8,012.5	8,073.5	7,935.5	83,323
January 27, 2026	7,979	8,006	8,006	8,089.5	7,925	133,152
January 23, 2026	7,882.5	7,956	7,956	8,044	7,845	174,884
January 22, 2026	7,845	7,897	7,897	8,013.5	7,841	326,204
January 21, 2026	7,750	7,673.5	7,673.5	7,806	7,538.5	161,638
January 20, 2026	7,975	7,825	7,825	8,008	7,794	167,450
January 19, 2026	7,965	7,990.5	7,990.5	8,022.5	7,886.5	148,585
January 16, 2026	7,584.5	7,959.5	7,959.5	8,011	7,546.5	381,615
January 14, 2026	7,700.5	7,529	7,529	7,700.5	7,510	100,560
January 13, 2026	7,609.5	7,696	7,696	7,705.5	7,582	105,302
January 12, 2026	7,599	7,584	7,584	7,603.5	7,454.5	85,550
January 09, 2026	7,594	7,597.5	7,597.5	7,644.5	7,521	123,509
January 08, 2026	7,833	7,594	7,594	7,869	7,570	151,585
January 07, 2026	7,582.5	7,832.5	7,832.5	7,841	7,553.5	123,191
January 06, 2026	7,641	7,593	7,593	7,701	7,574.5	160,627
January 05, 2026	7,735	7,677	7,677	7,743.5	7,630	104,096
January 02, 2026	7,686	7,731.5	7,731.5	7,741	7,655	54,875
January 01, 2026	7,699.5	7,687.5	7,687.5	7,714	7,642	48,076
December 31, 2025	7,659.5	7,687	7,687	7,715	7,611	54,272
December 30, 2025	7,660	7,626.5	7,626.5	7,717.5	7,601	139,158
December 29, 2025	7,780.5	7,691	7,691	7,790	7,624.5	122,557
December 26, 2025	7,750	7,777	7,777	7,800.5	7,726.5	89,564
December 24, 2025	7,820	7,782	7,782	7,851	7,764	54,131
December 23, 2025	7,896	7,817	7,817	7,896	7,755	101,671
December 22, 2025	7,900	7,860.5	7,860.5	7,930.5	7,813.5	78,936
December 19, 2025	7,720	7,823.5	7,823.5	7,843.5	7,640	102,469
December 18, 2025	7,668	7,662.5	7,662.5	7,763	7,595.5	119,084
December 17, 2025	7,800	7,712.5	7,712.5	7,861.5	7,667.5	81,864
December 16, 2025	7,949	7,828.5	7,828.5	7,958.5	7,785	107,137
December 15, 2025	7,995	7,967.5	7,967.5	8,010	7,933.5	49,684
December 12, 2025	7,975.5	7,990	7,990	8,023.5	7,891.5	96,155
December 11, 2025	7,712.5	8,005	8,005	8,036.5	7,524.5	264,718
December 10, 2025	8,064	7,870	7,870	8,117	7,832	106,562
December 09, 2025	7,970.5	8,062	8,062	8,088.5	7,915.5	82,887
December 08, 2025	8,255	8,026	8,026	8,264	7,879	149,195
December 05, 2025	8,220	8,219	8,219	8,279	8,158	89,981
December 04, 2025	8,091	8,191.5	8,191.5	8,225	8,058.5	76,177
December 03, 2025	8,124	8,075.5	8,075.5	8,190	8,042.5	120,259
December 02, 2025	8,149.5	8,099	8,099	8,196.5	8,065	93,379
December 01, 2025	8,149.5	8,149.5	8,149.5	8,190	8,110	82,577
November 28, 2025	8,122.5	8,107	8,107	8,265	8,087.5	91,091
November 27, 2025	8,199	8,150.5	8,150.5	8,276	8,115	197,830

Oracle Financial Services Software Limited (OFSS.NS) NSE