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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	8,957.5	8,942.5	8,942.5	9,075.5	8,850	155,550
July 01, 2025	9,060	8,957.5	8,957.5	9,148	8,922	140,579
June 30, 2025	9,089.5	8,986	8,986	9,090	8,930	138,155
June 27, 2025	9,094.5	8,991	8,991	9,208	8,941	562,109
June 26, 2025	9,230	9,074.5	9,074.5	9,230	8,990	149,946
June 25, 2025	9,227	9,177.5	9,177.5	9,339	9,164	120,007
June 24, 2025	9,255	9,157	9,157	9,297	9,140.5	145,896
June 23, 2025	9,349.5	9,160	9,160	9,349.5	9,131	158,976
June 20, 2025	9,374	9,395.5	9,395.5	9,448.5	9,298	147,147
June 19, 2025	9,660	9,327	9,327	9,669	9,300	165,779
June 18, 2025	9,739	9,656	9,656	9,766.5	9,600	110,969
June 17, 2025	9,700	9,732.5	9,732.5	9,775	9,632	165,669
June 16, 2025	9,504.5	9,683	9,683	9,732	9,413.5	236,103
June 13, 2025	9,299	9,478.5	9,478.5	9,685	9,223	302,596

Oracle Financial Services Software Limited (OFSS.NS) NSE