Skip to main content
Oracle Financial Services Software Limited (BOM:532466)
India flag India · Delayed Price · Currency is INR
8,215.15
+23.15 (0.28%)
At close: Dec 5, 2025

BOM:532466 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,229.958,278.458,166.508,215.158,215.150.28%3,646
Dec 4, 20258,070.058,220.108,056.358,192.008,192.001.43%3,830
Dec 3, 20258,104.758,181.108,050.008,076.208,076.20-0.34%2,997
Dec 2, 20258,160.058,190.308,061.008,103.808,103.80-0.57%2,601
Dec 1, 20258,141.658,186.008,111.008,150.258,150.250.51%2,696
Nov 28, 20258,103.208,177.858,086.008,108.858,108.85-0.47%2,035
Nov 27, 20258,160.058,276.508,113.558,146.858,146.85-0.38%8,362
Nov 26, 20258,179.508,216.958,078.658,177.658,177.651.15%3,382
Nov 25, 20258,182.008,192.008,061.408,084.908,084.90-0.79%2,540
Nov 24, 20258,247.358,271.958,113.008,149.658,149.65-0.20%2,089
Nov 21, 20258,315.708,368.458,150.308,165.958,165.95-2.46%2,083
Nov 20, 20258,400.008,516.108,353.258,371.958,371.950.45%7,405
Nov 19, 20258,185.008,371.258,164.108,334.708,334.701.91%7,242
Nov 18, 20258,289.508,300.458,164.108,178.708,178.70-1.33%2,712
Nov 17, 20258,211.758,349.908,211.758,289.358,289.350.80%3,058
Nov 14, 20258,296.008,296.008,160.058,223.658,223.65-1.02%3,327
Nov 13, 20258,390.008,401.458,287.058,308.558,308.55-0.97%1,595
Nov 12, 20258,270.058,428.208,270.058,390.158,390.151.78%5,314
Nov 11, 20258,180.008,265.758,166.658,243.608,243.600.81%3,414
Nov 10, 20258,025.558,249.958,025.558,177.258,177.251.21%4,320
Nov 7, 20258,195.158,199.958,036.158,079.108,079.10-1.63%4,913
Nov 6, 20258,406.658,406.658,200.008,212.608,212.60-1.29%2,307
Nov 4, 20258,450.008,450.008,285.758,320.058,320.05-0.95%2,239
Nov 3, 20258,513.908,513.908,311.158,400.158,400.15-1.34%8,803
Oct 31, 20258,597.358,653.258,501.058,514.308,384.30-1.16%7,944
Oct 30, 20258,552.158,698.258,552.158,614.558,483.02-0.57%3,459
Oct 29, 20258,608.608,700.158,608.608,663.908,531.620.76%2,706
Oct 28, 20258,739.258,739.258,532.158,598.408,467.12-1.08%6,699
Oct 27, 20258,660.858,710.008,580.008,692.708,559.981.50%4,986
Oct 24, 20258,555.058,609.958,506.058,563.908,433.140.37%4,663
Oct 23, 20258,730.008,730.008,518.258,532.008,401.73-0.95%3,845
Oct 21, 20258,749.908,749.908,600.008,614.158,482.630.39%1,717
Oct 20, 20258,749.958,749.958,557.058,581.008,449.98-2.29%8,116
Oct 17, 20258,822.008,822.008,725.008,782.308,648.21-0.15%3,147
Oct 16, 20258,824.808,844.258,746.858,795.908,661.600.44%3,375
Oct 15, 20258,945.059,070.158,735.008,757.008,623.29-2.10%4,694
Oct 14, 20259,100.059,275.008,925.008,945.008,808.42-2.76%4,762
Oct 13, 20259,158.609,269.959,078.059,198.659,058.20-0.10%6,064
Oct 10, 20259,366.209,369.959,188.009,208.159,067.56-1.20%5,045
Oct 9, 20259,189.059,379.009,183.409,319.559,177.261.52%6,730
Oct 8, 20259,299.959,312.709,102.459,180.459,040.28-1.65%6,478
Oct 7, 20259,093.509,368.509,090.009,334.459,191.932.69%6,127
Oct 6, 20258,998.459,105.958,919.459,090.208,951.411.45%6,342
Oct 3, 20258,722.208,982.958,652.008,960.358,823.542.73%7,274
Oct 1, 20258,353.208,750.008,353.208,722.208,589.033.79%6,737
Sep 30, 20258,461.058,513.458,313.258,404.058,275.73-0.59%6,432
Sep 29, 20258,461.108,595.008,428.908,453.608,324.53-0.75%4,584
Sep 26, 20258,800.458,888.058,494.708,517.858,387.80-4.43%7,201
Sep 25, 20259,035.409,116.508,885.058,912.708,776.62-1.62%2,882
Sep 24, 20259,080.009,105.008,959.709,059.358,921.03-0.51%5,919
Sep 23, 20259,109.959,210.659,025.509,106.158,967.110.57%6,698
Sep 22, 20258,890.559,101.258,860.509,054.258,916.010.45%5,515
Sep 19, 20259,160.009,208.008,999.309,013.858,876.22-1.73%7,522
Sep 18, 20259,157.959,198.509,064.459,172.609,032.550.55%2,734
Sep 17, 20259,198.559,209.759,100.009,122.558,983.26-0.20%4,494
Sep 16, 20258,972.009,158.958,971.959,140.659,001.091.88%12,733
Sep 15, 20258,979.009,000.008,870.008,972.258,835.26-0.09%8,407
Sep 12, 20259,162.109,189.358,923.808,980.308,843.18-1.73%20,572
Sep 11, 20259,934.009,948.009,046.209,137.958,998.43-1.40%98,084
Sep 10, 20258,900.059,299.008,805.209,268.159,126.6410.19%79,772
Sep 9, 20258,340.008,419.358,331.358,411.358,282.921.25%4,163
Sep 8, 20258,335.458,399.758,272.008,307.758,180.900.38%1,526
Sep 5, 20258,280.158,388.308,145.008,276.308,149.93-0.19%3,108
Sep 4, 20258,568.458,568.458,280.008,292.308,165.69-1.43%4,397
Sep 3, 20258,500.008,551.308,387.008,412.908,284.45-0.69%2,244
Sep 2, 20258,536.958,550.008,406.508,471.658,342.300.01%2,301
Sep 1, 20258,294.358,513.008,294.358,471.108,341.762.16%2,443
Aug 29, 20258,367.958,458.258,271.158,291.658,165.05-0.92%1,975
Aug 28, 20258,530.058,562.458,338.758,368.858,241.07-1.89%1,316
Aug 26, 20258,849.808,849.808,506.608,530.258,400.01-2.48%3,105
Aug 25, 20258,661.008,930.008,660.958,747.358,613.791.42%17,322
Aug 22, 20258,723.808,737.558,610.008,625.008,493.31-0.80%1,344
Aug 21, 20258,843.858,858.008,676.508,694.908,562.14-0.83%5,109
Aug 20, 20258,560.008,844.758,560.008,767.458,633.581.87%29,144
Aug 19, 20258,582.958,631.008,503.358,606.658,475.240.67%1,858
Aug 18, 20258,611.058,655.008,520.008,549.008,418.47-0.44%1,706
Aug 14, 20258,597.758,714.508,576.608,586.508,455.400.15%2,203
Aug 13, 20258,638.958,638.958,472.058,573.308,442.400.73%1,886
Aug 12, 20258,449.808,640.008,413.008,511.008,381.051.30%4,753
Aug 11, 20258,424.008,460.008,371.608,401.508,273.22-0.14%1,174
Aug 8, 20258,598.958,600.008,390.008,413.308,284.84-1.92%2,251
Aug 7, 20258,479.558,589.708,430.008,578.408,447.420.79%1,608
Aug 6, 20258,620.858,620.858,430.508,511.308,381.35-0.67%2,611
Aug 5, 20258,599.258,610.008,488.558,569.058,438.21-0.01%2,039
Aug 4, 20258,320.258,580.008,320.258,570.208,439.352.50%2,521
Aug 1, 20258,465.058,475.858,342.058,360.908,233.24-1.34%3,896
Jul 31, 20258,549.458,563.008,451.008,474.608,345.21-1.21%3,738
Jul 30, 20258,686.258,686.258,547.008,578.808,447.82-0.92%2,244
Jul 29, 20258,663.508,710.008,580.008,658.358,526.15-0.26%3,404
Jul 28, 20258,669.808,751.858,508.958,681.008,548.450.89%2,324
Jul 25, 20258,954.009,039.058,575.008,604.058,472.68-3.74%5,173
Jul 24, 20258,900.058,984.008,766.858,938.458,801.971.90%15,109
Jul 23, 20258,740.008,815.008,661.508,772.008,638.070.70%3,237
Jul 22, 20258,895.558,895.558,680.008,711.058,578.05-1.23%2,385
Jul 21, 20258,755.258,865.008,670.008,819.208,684.540.37%2,800
Jul 18, 20258,760.008,839.008,700.008,786.908,652.740.46%5,356
Jul 17, 20258,869.758,891.258,733.308,747.058,613.50-0.78%3,455
Jul 16, 20258,760.058,855.008,755.958,815.408,680.800.42%4,128
Jul 15, 20258,736.008,865.658,682.608,778.608,644.560.50%3,815
Jul 14, 20258,682.158,756.008,510.858,734.708,601.331.15%36,351