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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8,888	8,515	8,515	8,909	8,500	133,987
September 25, 2025	9,061.5	8,909	8,909	9,124.5	8,884.5	92,079
September 24, 2025	9,088	9,061.5	9,061.5	9,108	8,955	122,602
September 23, 2025	9,098	9,104	9,104	9,211.5	9,035	130,689
September 22, 2025	8,900	9,056.5	9,056.5	9,115.5	8,860.5	145,431
September 19, 2025	9,195	9,018	9,018	9,215	9,001.5	193,365
September 18, 2025	9,149	9,175	9,175	9,200	9,055	108,628
September 17, 2025	9,165	9,125	9,125	9,210	9,101.5	115,640
September 16, 2025	8,971	9,142.5	9,142.5	9,169	8,968.5	162,517
September 15, 2025	8,975	8,970.5	8,970.5	9,000	8,866	120,921
September 12, 2025	9,160	8,979	8,979	9,187	8,926	368,752
September 11, 2025	9,950	9,137.5	9,137.5	9,950	9,044	1.57M
September 10, 2025	8,913	9,264.5	9,264.5	9,301	8,820	1.53M
September 09, 2025	8,359.5	8,413	8,413	8,428	8,330	80,726
September 08, 2025	8,340	8,300.5	8,300.5	8,398	8,266.5	62,155
September 05, 2025	8,347	8,280	8,280	8,395	8,141.5	84,456
September 04, 2025	8,475	8,293.5	8,293.5	8,518	8,270.5	119,181
September 03, 2025	8,500	8,412.5	8,412.5	8,546.5	8,380.5	102,667
September 02, 2025	8,480	8,476.5	8,476.5	8,542	8,390	65,922
September 01, 2025	8,331	8,472.5	8,472.5	8,514	8,325	138,615
August 29, 2025	8,310.5	8,293.5	8,293.5	8,455	8,274	79,572
August 28, 2025	8,540	8,370.5	8,370.5	8,565.5	8,335.5	101,080
August 26, 2025	8,720.5	8,530.5	8,530.5	8,759.5	8,505	80,298
August 25, 2025	8,670.5	8,750.5	8,750.5	8,932	8,670.5	203,911
August 22, 2025	8,744	8,624	8,624	8,744	8,610	34,763
August 21, 2025	8,810	8,699	8,699	8,860	8,681	100,896
August 20, 2025	8,550	8,763	8,763	8,848	8,550	146,307
August 19, 2025	8,619	8,597	8,597	8,636	8,491	53,315
August 18, 2025	8,660	8,552.5	8,552.5	8,665.5	8,517	39,038
August 14, 2025	8,585	8,586.5	8,586.5	8,718.5	8,570	83,210
August 13, 2025	8,588	8,594.5	8,594.5	8,617	8,465.5	70,550
August 12, 2025	8,411	8,513.5	8,513.5	8,639	8,409	102,518
August 11, 2025	8,409	8,403.5	8,403.5	8,459	8,363	28,768
August 08, 2025	8,627.5	8,424	8,424	8,627.5	8,387.5	47,453
August 07, 2025	8,475	8,571.5	8,571.5	8,590	8,430.5	65,885
August 06, 2025	8,576	8,517	8,517	8,599.5	8,420.5	81,885
August 05, 2025	8,585	8,575	8,575	8,607.5	8,487.5	49,503
August 04, 2025	8,355.5	8,569.5	8,569.5	8,590	8,319.5	77,907
August 01, 2025	8,475	8,378.5	8,378.5	8,492.5	8,340	124,824
July 31, 2025	8,500	8,475	8,475	8,569.5	8,445.5	150,964
July 30, 2025	8,699	8,570	8,570	8,699.5	8,542.5	72,342
July 29, 2025	8,681	8,664.5	8,664.5	8,720	8,580	67,051
July 28, 2025	8,645	8,681	8,681	8,769.5	8,509	147,286
July 25, 2025	8,950	8,609	8,609	9,034.5	8,575	173,750
July 24, 2025	8,947.5	8,939	8,939	8,987	8,758	475,675
July 23, 2025	8,735	8,779	8,779	8,815	8,663.5	79,754
July 22, 2025	8,841.5	8,707.5	8,707.5	8,860	8,675	69,573
July 21, 2025	8,790	8,821	8,821	8,865	8,663	62,012
July 18, 2025	8,777	8,790.5	8,790.5	8,844.5	8,691.5	92,192
July 17, 2025	8,855	8,745	8,745	8,893	8,734.5	69,691
July 16, 2025	8,775	8,814.5	8,814.5	8,858	8,740	76,256
July 15, 2025	8,725	8,775	8,775	8,864	8,685	75,259
July 14, 2025	8,640	8,733.5	8,733.5	8,759.5	8,505.5	113,607
July 11, 2025	8,708	8,636	8,636	8,866	8,531.5	183,731
July 10, 2025	8,906.5	8,777	8,777	8,946.5	8,714	146,167
July 09, 2025	9,028	8,938.5	8,938.5	9,029.5	8,910	60,569
July 08, 2025	9,000.5	9,006.5	9,006.5	9,072.5	8,912.5	82,817
July 07, 2025	9,099.5	9,005	9,005	9,099.5	8,992	61,737
July 04, 2025	9,089	9,109	9,109	9,124	8,960	96,079
July 03, 2025	8,960	9,030	9,030	9,120	8,959.5	114,608

Oracle Financial Services Software Limited (OFSS.NS) NSE