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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	8,120	8,177.5	8,177.5	8,220	8,076	167,876
November 25, 2025	8,200	8,084	8,084	8,222	8,060	79,913
November 24, 2025	8,175	8,146.5	8,146.5	8,275	8,113	272,790
November 21, 2025	8,330.5	8,169.5	8,169.5	8,371.5	8,150	84,765
November 19, 2025	8,189	8,333	8,333	8,372	8,165	144,974
November 18, 2025	8,282	8,177.5	8,177.5	8,290	8,157.5	63,316
November 17, 2025	8,276.5	8,286.5	8,286.5	8,349	8,240	63,753
November 14, 2025	8,296	8,223.5	8,223.5	8,296	8,159	71,228
November 13, 2025	8,380.5	8,303.5	8,303.5	8,410	8,286.5	57,121
November 12, 2025	8,300	8,394	8,394	8,430	8,271.5	104,111
November 11, 2025	8,176.5	8,242	8,242	8,264	8,168.5	74,067
November 10, 2025	8,141.5	8,176.5	8,176.5	8,254.5	8,087	78,362
November 07, 2025	8,210	8,076.5	8,076.5	8,210	8,036	91,420
November 06, 2025	8,325.5	8,212.5	8,212.5	8,357.5	8,199.5	76,986
November 04, 2025	8,420	8,325	8,325	8,425	8,290	85,461
November 03, 2025	8,459	8,407	8,407	8,470	8,310	155,679
October 31, 2025	8,633.5	8,515	8,385	8,637	8,500	111,369
October 30, 2025	8,665	8,612.5	8,481.01	8,695	8,591	75,010
October 29, 2025	8,621	8,659.5	8,527.29	8,706.5	8,610	91,014
October 28, 2025	8,720	8,601.5	8,470.18	8,720	8,521	148,260
October 27, 2025	8,639	8,695.5	8,562.74	8,714.5	8,580	203,535
October 24, 2025	8,570	8,565	8,434.24	8,609.5	8,505	108,451
October 23, 2025	8,730.5	8,532	8,401.74	8,740	8,520.5	209,610
October 21, 2025	8,620	8,620.5	8,488.89	8,670	8,601	15,929
October 20, 2025	8,745	8,585.5	8,454.42	8,754	8,550	225,848
October 17, 2025	8,810.5	8,780.5	8,780.5	8,837	8,721	121,531
October 16, 2025	8,790.5	8,796.5	8,796.5	8,848	8,752	103,843
October 15, 2025	8,974.5	8,757	8,757	9,073	8,730.5	152,270
October 14, 2025	9,197.5	8,950	8,950	9,280	8,921	134,208
October 13, 2025	9,190	9,197	9,197	9,274	9,076.5	215,451
October 10, 2025	9,380	9,213	9,213	9,380	9,181	133,863
October 09, 2025	9,220	9,311.5	9,311.5	9,382	9,184.5	187,532
October 08, 2025	9,270	9,189.5	9,189.5	9,315	9,103	165,232
October 07, 2025	9,090	9,332.5	9,332.5	9,365	9,083.5	204,283
October 06, 2025	8,939	9,093.5	9,093.5	9,110	8,900	110,944
October 03, 2025	8,724	8,962	8,962	8,984	8,641	209,921
October 01, 2025	8,400	8,724	8,724	8,755	8,377	177,154
September 30, 2025	8,461	8,403	8,403	8,510.5	8,310	111,000
September 29, 2025	8,570.5	8,453.5	8,453.5	8,598.5	8,425.5	108,039
September 26, 2025	8,888	8,515	8,515	8,909	8,500	133,987

Oracle Financial Services Software Limited (OFSS.NS) NSE