Oracle Financial Services Software Limited (BOM:532466)
India
· Delayed Price · Currency is INR 9,566.00
+209.85 (2.24%)
At close: Apr 28, 2026
BOM:532466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,449.90 | 9,626.30 | 9,385.00 | 9,566.00 | 9,566.00 | 2.24% | 37,039 |
| Apr 27, 2026 | 9,010.35 | 9,492.00 | 9,010.35 | 9,356.15 | 9,356.15 | 4.45% | 172,723 |
| Apr 24, 2026 | 8,803.00 | 9,009.00 | 8,752.75 | 8,957.25 | 8,957.25 | 1.87% | 45,829 |
| Apr 23, 2026 | 8,420.05 | 8,898.00 | 8,271.05 | 8,793.05 | 8,793.05 | 8.11% | 168,817 |
| Apr 22, 2026 | 7,971.60 | 8,171.85 | 7,835.85 | 8,133.80 | 8,133.80 | 2.63% | 11,423 |
| Apr 21, 2026 | 8,083.95 | 8,164.70 | 7,888.25 | 7,925.35 | 7,925.35 | -1.95% | 8,099 |
| Apr 20, 2026 | 8,020.85 | 8,175.00 | 7,911.55 | 8,083.10 | 8,083.10 | 1.09% | 9,377 |
| Apr 17, 2026 | 7,777.15 | 8,019.10 | 7,732.10 | 7,996.05 | 7,996.05 | 2.69% | 14,369 |
| Apr 16, 2026 | 7,620.70 | 7,798.90 | 7,585.00 | 7,786.90 | 7,786.90 | 3.25% | 6,763 |
| Apr 15, 2026 | 7,233.20 | 7,557.00 | 7,233.20 | 7,542.10 | 7,542.10 | 5.26% | 12,806 |
| Apr 13, 2026 | 7,218.95 | 7,218.95 | 7,072.55 | 7,165.30 | 7,165.30 | -1.24% | 4,341 |
| Apr 10, 2026 | 7,298.50 | 7,298.50 | 7,096.00 | 7,255.55 | 7,255.55 | 0.55% | 3,176 |
| Apr 9, 2026 | 7,170.05 | 7,242.00 | 7,087.60 | 7,215.80 | 7,215.80 | 0.52% | 2,834 |
| Apr 8, 2026 | 7,335.20 | 7,335.20 | 7,147.65 | 7,178.75 | 7,178.75 | -0.18% | 7,581 |
| Apr 7, 2026 | 6,999.65 | 7,209.00 | 6,935.40 | 7,191.45 | 7,191.45 | 2.48% | 8,593 |
| Apr 6, 2026 | 6,982.05 | 7,054.20 | 6,945.00 | 7,017.30 | 7,017.30 | 0.33% | 5,954 |
| Apr 2, 2026 | 6,802.00 | 7,019.95 | 6,707.00 | 6,994.45 | 6,994.45 | 1.62% | 3,780 |
| Apr 1, 2026 | 7,059.70 | 7,059.70 | 6,837.80 | 6,883.00 | 6,883.00 | 2.33% | 3,946 |
| Mar 30, 2026 | 6,711.05 | 6,863.75 | 6,697.00 | 6,726.25 | 6,726.25 | -3.15% | 6,190 |
| Mar 27, 2026 | 6,750.70 | 7,057.65 | 6,750.70 | 6,944.85 | 6,944.85 | 5.23% | 58,801 |
| Mar 25, 2026 | 6,604.95 | 6,701.00 | 6,556.60 | 6,599.85 | 6,599.85 | 0.02% | 4,193 |
| Mar 24, 2026 | 6,600.80 | 6,671.30 | 6,464.80 | 6,598.65 | 6,598.65 | 2.33% | 5,793 |
| Mar 23, 2026 | 6,499.90 | 6,534.05 | 6,400.05 | 6,448.40 | 6,448.40 | -1.99% | 2,662 |
| Mar 20, 2026 | 6,450.00 | 6,671.00 | 6,432.55 | 6,579.25 | 6,579.25 | 3.45% | 5,278 |
| Mar 19, 2026 | 6,553.55 | 6,553.55 | 6,340.05 | 6,359.80 | 6,359.80 | -3.56% | 5,652 |
| Mar 18, 2026 | 6,308.10 | 6,663.95 | 6,308.10 | 6,594.85 | 6,594.85 | 4.55% | 14,524 |
| Mar 17, 2026 | 6,440.00 | 6,440.00 | 6,232.20 | 6,307.95 | 6,307.95 | -1.55% | 3,318 |
| Mar 16, 2026 | 6,525.70 | 6,525.70 | 6,318.55 | 6,407.50 | 6,407.50 | -1.75% | 3,608 |
| Mar 13, 2026 | 6,680.55 | 6,680.55 | 6,502.50 | 6,521.50 | 6,521.50 | -2.59% | 5,046 |
| Mar 12, 2026 | 6,777.20 | 6,777.20 | 6,667.05 | 6,694.70 | 6,694.70 | -1.29% | 2,299 |
| Mar 11, 2026 | 6,905.55 | 6,994.05 | 6,745.00 | 6,782.25 | 6,782.25 | -0.64% | 6,548 |
| Mar 10, 2026 | 6,707.85 | 6,845.95 | 6,707.85 | 6,826.20 | 6,826.20 | 1.79% | 1,415 |
| Mar 9, 2026 | 6,650.55 | 6,728.50 | 6,566.50 | 6,705.90 | 6,705.90 | -0.13% | 2,707 |
| Mar 6, 2026 | 6,778.65 | 6,917.70 | 6,694.00 | 6,714.55 | 6,714.55 | -1.04% | 2,510 |
| Mar 5, 2026 | 6,840.00 | 6,883.45 | 6,736.30 | 6,785.15 | 6,785.15 | -0.53% | 1,245 |
| Mar 4, 2026 | 6,843.15 | 6,886.05 | 6,784.05 | 6,821.00 | 6,821.00 | -0.47% | 7,667 |
| Mar 2, 2026 | 6,710.55 | 6,970.95 | 6,710.55 | 6,853.05 | 6,853.05 | -1.03% | 3,414 |
| Feb 27, 2026 | 6,870.80 | 6,986.55 | 6,834.80 | 6,924.20 | 6,924.20 | 0.98% | 9,022 |
| Feb 26, 2026 | 6,649.45 | 6,871.00 | 6,637.40 | 6,857.15 | 6,857.15 | 3.72% | 5,451 |
| Feb 25, 2026 | 6,599.55 | 6,669.30 | 6,525.65 | 6,611.40 | 6,611.40 | 2.44% | 4,216 |
| Feb 24, 2026 | 6,658.00 | 6,658.00 | 6,405.00 | 6,453.80 | 6,453.80 | -3.22% | 3,654 |
| Feb 23, 2026 | 6,664.90 | 6,696.00 | 6,569.75 | 6,668.30 | 6,668.30 | 0.43% | 2,784 |
| Feb 20, 2026 | 6,606.85 | 6,694.90 | 6,592.00 | 6,640.00 | 6,640.00 | -0.34% | 4,989 |
| Feb 19, 2026 | 6,745.35 | 6,788.00 | 6,630.00 | 6,662.50 | 6,662.50 | -0.73% | 3,363 |
| Feb 18, 2026 | 6,899.65 | 6,899.65 | 6,676.10 | 6,711.75 | 6,711.75 | -1.94% | 3,432 |
| Feb 17, 2026 | 6,700.00 | 6,913.90 | 6,673.50 | 6,844.65 | 6,844.65 | 2.13% | 8,586 |
| Feb 16, 2026 | 6,635.00 | 6,752.00 | 6,605.00 | 6,701.80 | 6,701.80 | 0.90% | 9,061 |
| Feb 13, 2026 | 6,610.20 | 6,707.95 | 6,398.05 | 6,641.75 | 6,641.75 | -1.83% | 19,223 |
| Feb 12, 2026 | 7,175.00 | 7,175.00 | 6,735.00 | 6,765.40 | 6,765.40 | -6.29% | 20,248 |
| Feb 11, 2026 | 7,335.25 | 7,373.00 | 7,200.00 | 7,219.65 | 7,219.65 | -1.50% | 2,905 |
| Feb 10, 2026 | 7,271.10 | 7,371.50 | 7,268.00 | 7,329.70 | 7,329.70 | 0.84% | 2,885 |
| Feb 9, 2026 | 7,360.05 | 7,400.00 | 7,255.00 | 7,268.50 | 7,268.50 | 0.11% | 2,336 |
| Feb 6, 2026 | 7,393.45 | 7,400.00 | 7,148.45 | 7,260.85 | 7,260.85 | -2.45% | 10,606 |
| Feb 5, 2026 | 7,513.80 | 7,533.00 | 7,420.00 | 7,443.50 | 7,443.50 | -0.95% | 1,691 |
| Feb 4, 2026 | 7,700.50 | 7,700.55 | 7,465.00 | 7,514.90 | 7,514.90 | -3.99% | 6,504 |
| Feb 3, 2026 | 7,877.35 | 8,008.00 | 7,805.90 | 7,826.85 | 7,826.85 | 1.27% | 2,108 |
| Feb 2, 2026 | 7,755.95 | 7,822.00 | 7,639.85 | 7,728.70 | 7,728.70 | -0.39% | 2,998 |
| Feb 1, 2026 | 7,700.55 | 7,820.30 | 7,613.50 | 7,759.15 | 7,759.15 | 0.02% | 1,629 |
| Jan 30, 2026 | 7,840.00 | 7,840.00 | 7,700.00 | 7,757.45 | 7,757.45 | -0.97% | 2,013 |
| Jan 29, 2026 | 8,088.95 | 8,088.95 | 7,753.50 | 7,833.10 | 7,833.10 | -2.16% | 2,527 |
| Jan 28, 2026 | 8,026.05 | 8,074.65 | 7,934.60 | 8,006.05 | 8,006.05 | -0.07% | 3,296 |
| Jan 27, 2026 | 7,929.65 | 8,088.80 | 7,921.85 | 8,011.45 | 8,011.45 | 0.67% | 10,835 |
| Jan 23, 2026 | 7,899.75 | 8,040.60 | 7,843.55 | 7,958.45 | 7,958.45 | 0.74% | 7,131 |
| Jan 22, 2026 | 7,912.95 | 8,010.00 | 7,835.00 | 7,899.75 | 7,899.75 | 2.88% | 10,586 |
| Jan 21, 2026 | 7,705.00 | 7,798.30 | 7,542.00 | 7,678.35 | 7,678.35 | -1.87% | 9,580 |
| Jan 20, 2026 | 7,983.95 | 8,002.25 | 7,798.65 | 7,824.90 | 7,824.90 | -1.99% | 2,402 |
| Jan 19, 2026 | 7,964.60 | 8,026.40 | 7,890.05 | 7,984.00 | 7,984.00 | 0.28% | 6,298 |
| Jan 16, 2026 | 7,534.00 | 8,009.25 | 7,534.00 | 7,961.40 | 7,961.40 | 5.69% | 17,789 |
| Jan 14, 2026 | 7,696.25 | 7,696.25 | 7,515.00 | 7,532.80 | 7,532.80 | -2.12% | 2,078 |
| Jan 13, 2026 | 7,599.10 | 7,706.85 | 7,586.95 | 7,696.25 | 7,696.25 | 1.42% | 4,948 |
| Jan 12, 2026 | 7,555.85 | 7,602.00 | 7,460.00 | 7,588.60 | 7,588.60 | -0.03% | 1,805 |
| Jan 9, 2026 | 7,593.95 | 7,640.00 | 7,522.25 | 7,590.65 | 7,590.65 | -0.04% | 3,800 |
| Jan 8, 2026 | 7,841.00 | 7,869.50 | 7,575.80 | 7,593.95 | 7,593.95 | -3.05% | 5,114 |
| Jan 7, 2026 | 7,550.65 | 7,841.00 | 7,550.65 | 7,833.20 | 7,833.20 | 3.19% | 2,117 |
| Jan 6, 2026 | 7,698.65 | 7,699.00 | 7,575.00 | 7,591.35 | 7,591.35 | -1.11% | 1,609 |
| Jan 5, 2026 | 7,700.05 | 7,734.60 | 7,630.05 | 7,676.40 | 7,676.40 | -0.75% | 2,616 |
| Jan 2, 2026 | 7,744.95 | 7,747.05 | 7,655.00 | 7,734.60 | 7,734.60 | 0.82% | 810 |
| Jan 1, 2026 | 7,699.95 | 7,715.35 | 7,645.05 | 7,672.00 | 7,672.00 | -0.24% | 3,135 |
| Dec 31, 2025 | 7,601.95 | 7,711.85 | 7,601.95 | 7,690.40 | 7,690.40 | 0.89% | 841 |
| Dec 30, 2025 | 7,618.65 | 7,720.00 | 7,601.00 | 7,622.75 | 7,622.75 | -0.88% | 8,634 |
| Dec 29, 2025 | 7,777.00 | 7,778.00 | 7,629.60 | 7,690.45 | 7,690.45 | -1.13% | 3,453 |
| Dec 26, 2025 | 7,726.40 | 7,798.00 | 7,724.35 | 7,778.00 | 7,778.00 | -0.05% | 5,497 |
| Dec 24, 2025 | 7,821.70 | 7,850.00 | 7,770.00 | 7,781.75 | 7,781.75 | -0.51% | 2,705 |
| Dec 23, 2025 | 7,841.50 | 7,855.00 | 7,757.75 | 7,821.70 | 7,821.70 | -0.44% | 2,323 |
| Dec 22, 2025 | 7,826.60 | 7,929.00 | 7,813.55 | 7,855.95 | 7,855.95 | 0.57% | 2,595 |
| Dec 19, 2025 | 7,725.00 | 7,837.50 | 7,639.90 | 7,811.15 | 7,811.15 | 1.96% | 4,634 |
| Dec 18, 2025 | 7,650.75 | 7,763.00 | 7,600.00 | 7,661.35 | 7,661.35 | -0.78% | 3,537 |
| Dec 17, 2025 | 7,800.00 | 7,858.50 | 7,687.30 | 7,721.60 | 7,721.60 | -1.25% | 2,720 |
| Dec 16, 2025 | 7,967.65 | 7,967.65 | 7,790.05 | 7,819.00 | 7,819.00 | -1.91% | 4,784 |
| Dec 15, 2025 | 8,000.00 | 8,008.00 | 7,935.00 | 7,971.10 | 7,971.10 | -0.21% | 2,866 |
| Dec 12, 2025 | 7,925.85 | 8,024.30 | 7,895.00 | 7,987.60 | 7,987.60 | -0.41% | 4,486 |
| Dec 11, 2025 | 7,690.05 | 8,037.95 | 7,528.20 | 8,020.35 | 8,020.35 | 2.08% | 13,121 |
| Dec 10, 2025 | 8,060.85 | 8,098.85 | 7,835.00 | 7,856.70 | 7,856.70 | -2.53% | 1,918 |
| Dec 9, 2025 | 8,013.65 | 8,091.90 | 7,916.20 | 8,060.85 | 8,060.85 | 0.48% | 1,562 |
| Dec 8, 2025 | 8,208.10 | 8,222.15 | 7,880.15 | 8,022.00 | 8,022.00 | -2.35% | 10,940 |
| Dec 5, 2025 | 8,229.95 | 8,278.45 | 8,166.50 | 8,215.15 | 8,215.15 | 0.28% | 3,646 |
| Dec 4, 2025 | 8,070.05 | 8,220.10 | 8,056.35 | 8,192.00 | 8,192.00 | 1.43% | 3,830 |
| Dec 3, 2025 | 8,104.75 | 8,181.10 | 8,050.00 | 8,076.20 | 8,076.20 | -0.34% | 2,997 |
| Dec 2, 2025 | 8,160.05 | 8,190.30 | 8,061.00 | 8,103.80 | 8,103.80 | -0.57% | 2,601 |
| Dec 1, 2025 | 8,141.65 | 8,186.00 | 8,111.00 | 8,150.25 | 8,150.25 | 0.51% | 2,696 |