Oracle Financial Services Software Limited (NSE:OFSS)
India
· Delayed Price · Currency is INR 6,832.00
-16.00 (-0.23%)
At close: Mar 4, 2026
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,799.50 | 6,890.50 | 6,771.50 | 6,832.00 | 6,832.00 | -0.23% | 122,604 |
| Mar 2, 2026 | 6,755.00 | 6,980.50 | 6,755.00 | 6,848.00 | 6,848.00 | -1.21% | 106,501 |
| Feb 27, 2026 | 6,904.00 | 6,985.00 | 6,835.00 | 6,932.00 | 6,932.00 | 1.10% | 257,521 |
| Feb 26, 2026 | 6,651.00 | 6,880.00 | 6,631.00 | 6,856.50 | 6,856.50 | 3.70% | 254,463 |
| Feb 25, 2026 | 6,519.00 | 6,670.00 | 6,519.00 | 6,612.00 | 6,612.00 | 2.45% | 148,595 |
| Feb 24, 2026 | 6,605.00 | 6,646.50 | 6,399.50 | 6,454.00 | 6,454.00 | -3.23% | 212,873 |
| Feb 23, 2026 | 6,645.00 | 6,699.00 | 6,566.50 | 6,669.50 | 6,669.50 | 0.41% | 123,441 |
| Feb 20, 2026 | 6,650.00 | 6,694.00 | 6,593.00 | 6,642.50 | 6,642.50 | -0.14% | 91,354 |
| Feb 19, 2026 | 6,750.00 | 6,799.50 | 6,625.00 | 6,652.00 | 6,652.00 | -0.93% | 140,373 |
| Feb 18, 2026 | 6,877.50 | 6,877.50 | 6,674.00 | 6,714.50 | 6,714.50 | -1.91% | 151,155 |
| Feb 17, 2026 | 6,698.00 | 6,912.00 | 6,672.50 | 6,845.00 | 6,845.00 | 2.18% | 215,007 |
| Feb 16, 2026 | 6,639.00 | 6,758.50 | 6,609.00 | 6,699.00 | 6,699.00 | 0.90% | 155,949 |
| Feb 13, 2026 | 6,648.00 | 6,711.00 | 6,400.00 | 6,639.00 | 6,639.00 | -1.85% | 437,097 |
| Feb 12, 2026 | 7,165.00 | 7,184.50 | 6,731.50 | 6,764.00 | 6,764.00 | -6.28% | 370,703 |
| Feb 11, 2026 | 7,350.00 | 7,379.50 | 7,200.00 | 7,217.50 | 7,217.50 | -1.70% | 74,734 |
| Feb 10, 2026 | 7,299.50 | 7,369.50 | 7,256.00 | 7,342.00 | 7,342.00 | 1.00% | 125,045 |
| Feb 9, 2026 | 7,398.00 | 7,399.00 | 7,252.50 | 7,269.50 | 7,269.50 | 0.08% | 78,522 |
| Feb 6, 2026 | 7,350.00 | 7,400.00 | 7,145.00 | 7,264.00 | 7,264.00 | -2.50% | 266,523 |
| Feb 5, 2026 | 7,497.00 | 7,542.00 | 7,410.00 | 7,450.50 | 7,450.50 | -0.89% | 92,851 |
| Feb 4, 2026 | 7,690.00 | 7,690.00 | 7,465.50 | 7,517.50 | 7,517.50 | -3.95% | 217,399 |
| Feb 3, 2026 | 7,920.00 | 8,015.50 | 7,805.50 | 7,826.50 | 7,826.50 | 1.19% | 87,430 |
| Feb 2, 2026 | 7,850.00 | 7,850.50 | 7,637.50 | 7,734.50 | 7,734.50 | -0.26% | 99,623 |
| Feb 1, 2026 | 7,722.00 | 7,823.50 | 7,611.50 | 7,754.50 | 7,754.50 | -0.07% | 57,764 |
| Jan 30, 2026 | 7,830.50 | 7,830.50 | 7,688.00 | 7,760.00 | 7,760.00 | -0.99% | 100,253 |
| Jan 29, 2026 | 8,020.00 | 8,020.00 | 7,753.00 | 7,837.50 | 7,837.50 | -2.18% | 128,041 |
| Jan 28, 2026 | 8,049.00 | 8,073.50 | 7,935.50 | 8,012.50 | 8,012.50 | 0.08% | 83,252 |
| Jan 27, 2026 | 7,979.00 | 8,089.50 | 7,925.00 | 8,006.00 | 8,006.00 | 0.63% | 133,152 |
| Jan 23, 2026 | 7,882.50 | 8,044.00 | 7,845.00 | 7,956.00 | 7,956.00 | 0.75% | 174,884 |
| Jan 22, 2026 | 7,845.00 | 8,013.50 | 7,841.00 | 7,897.00 | 7,897.00 | 2.91% | 326,204 |
| Jan 21, 2026 | 7,750.00 | 7,806.00 | 7,538.50 | 7,673.50 | 7,673.50 | -1.94% | 161,634 |
| Jan 20, 2026 | 7,975.00 | 8,008.00 | 7,794.00 | 7,825.00 | 7,825.00 | -2.07% | 167,450 |
| Jan 19, 2026 | 7,965.00 | 8,022.50 | 7,886.50 | 7,990.50 | 7,990.50 | 0.39% | 148,585 |
| Jan 16, 2026 | 7,584.50 | 8,011.00 | 7,546.50 | 7,959.50 | 7,959.50 | 5.69% | 381,617 |
| Jan 14, 2026 | 7,700.50 | 7,700.50 | 7,510.00 | 7,531.00 | 7,531.00 | -2.14% | 100,564 |
| Jan 13, 2026 | 7,609.50 | 7,705.50 | 7,582.00 | 7,696.00 | 7,696.00 | 1.48% | 105,308 |
| Jan 12, 2026 | 7,599.00 | 7,603.50 | 7,454.50 | 7,584.00 | 7,584.00 | -0.18% | 85,550 |
| Jan 9, 2026 | 7,594.00 | 7,644.50 | 7,521.00 | 7,597.50 | 7,597.50 | 0.05% | 123,509 |
| Jan 8, 2026 | 7,833.00 | 7,869.00 | 7,570.00 | 7,594.00 | 7,594.00 | -3.05% | 151,580 |
| Jan 7, 2026 | 7,582.50 | 7,841.00 | 7,553.50 | 7,832.50 | 7,832.50 | 3.15% | 123,199 |
| Jan 6, 2026 | 7,641.00 | 7,701.00 | 7,574.50 | 7,593.00 | 7,593.00 | -1.09% | 160,627 |
| Jan 5, 2026 | 7,735.00 | 7,743.50 | 7,630.00 | 7,677.00 | 7,677.00 | -0.70% | 104,098 |
| Jan 2, 2026 | 7,686.00 | 7,741.00 | 7,655.00 | 7,731.50 | 7,731.50 | 0.57% | 54,875 |
| Jan 1, 2026 | 7,699.50 | 7,714.00 | 7,642.00 | 7,687.50 | 7,687.50 | 0.01% | 48,035 |
| Dec 31, 2025 | 7,659.50 | 7,715.00 | 7,611.00 | 7,687.00 | 7,687.00 | 0.79% | 54,251 |
| Dec 30, 2025 | 7,660.00 | 7,717.50 | 7,601.00 | 7,626.50 | 7,626.50 | -0.84% | 139,152 |
| Dec 29, 2025 | 7,780.50 | 7,790.00 | 7,624.50 | 7,691.00 | 7,691.00 | -1.11% | 122,553 |
| Dec 26, 2025 | 7,750.00 | 7,800.50 | 7,726.50 | 7,777.00 | 7,777.00 | -0.06% | 89,564 |
| Dec 24, 2025 | 7,820.00 | 7,851.00 | 7,764.00 | 7,782.00 | 7,782.00 | -0.45% | 54,134 |
| Dec 23, 2025 | 7,896.00 | 7,896.00 | 7,755.00 | 7,817.00 | 7,817.00 | -0.55% | 101,671 |
| Dec 22, 2025 | 7,900.00 | 7,930.50 | 7,813.50 | 7,860.50 | 7,860.50 | 0.47% | 78,936 |
| Dec 19, 2025 | 7,720.00 | 7,843.50 | 7,640.00 | 7,823.50 | 7,823.50 | 2.10% | 102,445 |
| Dec 18, 2025 | 7,668.00 | 7,763.00 | 7,595.50 | 7,662.50 | 7,662.50 | -0.65% | 119,072 |
| Dec 17, 2025 | 7,800.00 | 7,861.50 | 7,667.50 | 7,712.50 | 7,712.50 | -1.48% | 81,864 |
| Dec 16, 2025 | 7,949.00 | 7,958.50 | 7,785.00 | 7,828.50 | 7,828.50 | -1.74% | 107,137 |
| Dec 15, 2025 | 7,995.00 | 8,010.00 | 7,933.50 | 7,967.50 | 7,967.50 | -0.28% | 49,684 |
| Dec 12, 2025 | 7,975.50 | 8,023.50 | 7,891.50 | 7,990.00 | 7,990.00 | -0.19% | 96,155 |
| Dec 11, 2025 | 7,712.50 | 8,036.50 | 7,524.50 | 8,005.00 | 8,005.00 | 1.72% | 264,718 |
| Dec 10, 2025 | 8,064.00 | 8,117.00 | 7,832.00 | 7,870.00 | 7,870.00 | -2.38% | 106,562 |
| Dec 9, 2025 | 7,970.50 | 8,088.50 | 7,915.50 | 8,062.00 | 8,062.00 | 0.45% | 82,888 |
| Dec 8, 2025 | 8,255.00 | 8,264.00 | 7,879.00 | 8,026.00 | 8,026.00 | -2.35% | 149,195 |
| Dec 5, 2025 | 8,220.00 | 8,279.00 | 8,158.00 | 8,219.00 | 8,219.00 | 0.34% | 89,963 |
| Dec 4, 2025 | 8,091.00 | 8,225.00 | 8,058.50 | 8,191.50 | 8,191.50 | 1.44% | 76,182 |
| Dec 3, 2025 | 8,124.00 | 8,190.00 | 8,042.50 | 8,075.50 | 8,075.50 | -0.29% | 120,259 |
| Dec 2, 2025 | 8,149.50 | 8,196.50 | 8,065.00 | 8,099.00 | 8,099.00 | -0.62% | 93,379 |
| Dec 1, 2025 | 8,149.50 | 8,190.00 | 8,110.00 | 8,149.50 | 8,149.50 | 0.52% | 82,563 |
| Nov 28, 2025 | 8,122.50 | 8,265.00 | 8,087.50 | 8,107.00 | 8,107.00 | -0.53% | 91,091 |
| Nov 27, 2025 | 8,199.00 | 8,276.00 | 8,115.00 | 8,150.50 | 8,150.50 | -0.33% | 197,830 |
| Nov 26, 2025 | 8,120.00 | 8,220.00 | 8,076.00 | 8,177.50 | 8,177.50 | 1.16% | 167,920 |
| Nov 25, 2025 | 8,200.00 | 8,222.00 | 8,060.00 | 8,084.00 | 8,084.00 | -0.77% | 79,913 |
| Nov 24, 2025 | 8,175.00 | 8,275.00 | 8,113.00 | 8,146.50 | 8,146.50 | -0.28% | 272,790 |
| Nov 21, 2025 | 8,330.50 | 8,371.50 | 8,150.00 | 8,169.50 | 8,169.50 | -2.42% | 84,765 |
| Nov 20, 2025 | 8,400.00 | 8,514.50 | 8,345.00 | 8,372.50 | 8,372.50 | 0.47% | 133,670 |
| Nov 19, 2025 | 8,189.00 | 8,372.00 | 8,165.00 | 8,333.00 | 8,333.00 | 1.90% | 144,973 |
| Nov 18, 2025 | 8,282.00 | 8,290.00 | 8,157.50 | 8,177.50 | 8,177.50 | -1.32% | 63,320 |
| Nov 17, 2025 | 8,276.50 | 8,349.00 | 8,240.00 | 8,286.50 | 8,286.50 | 0.77% | 63,753 |
| Nov 14, 2025 | 8,296.00 | 8,296.00 | 8,159.00 | 8,223.50 | 8,223.50 | -0.96% | 71,224 |
| Nov 13, 2025 | 8,380.50 | 8,410.00 | 8,286.50 | 8,303.50 | 8,303.50 | -1.08% | 57,121 |
| Nov 12, 2025 | 8,300.00 | 8,430.00 | 8,271.50 | 8,394.00 | 8,394.00 | 1.84% | 104,111 |
| Nov 11, 2025 | 8,176.50 | 8,264.00 | 8,168.50 | 8,242.00 | 8,242.00 | 0.80% | 74,067 |
| Nov 10, 2025 | 8,141.50 | 8,254.50 | 8,087.00 | 8,176.50 | 8,176.50 | 1.24% | 78,362 |
| Nov 7, 2025 | 8,210.00 | 8,210.00 | 8,036.00 | 8,076.50 | 8,076.50 | -1.66% | 91,422 |
| Nov 6, 2025 | 8,325.50 | 8,357.50 | 8,199.50 | 8,212.50 | 8,212.50 | -1.35% | 76,986 |
| Nov 4, 2025 | 8,420.00 | 8,425.00 | 8,290.00 | 8,325.00 | 8,325.00 | -0.98% | 85,461 |
| Nov 3, 2025 | 8,459.00 | 8,470.00 | 8,310.00 | 8,407.00 | 8,407.00 | -1.27% | 155,670 |
| Oct 31, 2025 | 8,633.50 | 8,637.00 | 8,500.00 | 8,515.00 | 8,385.00 | -1.13% | 111,369 |
| Oct 30, 2025 | 8,665.00 | 8,695.00 | 8,591.00 | 8,612.50 | 8,481.01 | -0.54% | 75,010 |
| Oct 29, 2025 | 8,621.00 | 8,706.50 | 8,610.00 | 8,659.50 | 8,527.29 | 0.67% | 91,011 |
| Oct 28, 2025 | 8,720.00 | 8,720.00 | 8,521.00 | 8,601.50 | 8,470.18 | -1.08% | 148,260 |
| Oct 27, 2025 | 8,639.00 | 8,714.50 | 8,580.00 | 8,695.50 | 8,562.74 | 1.52% | 203,519 |
| Oct 24, 2025 | 8,570.00 | 8,609.50 | 8,505.00 | 8,565.00 | 8,434.24 | 0.39% | 108,451 |
| Oct 23, 2025 | 8,730.50 | 8,740.00 | 8,520.50 | 8,532.00 | 8,401.74 | -1.03% | 209,610 |
| Oct 21, 2025 | 8,620.00 | 8,670.00 | 8,601.00 | 8,620.50 | 8,488.89 | 0.41% | 15,929 |
| Oct 20, 2025 | 8,745.00 | 8,754.00 | 8,550.00 | 8,585.50 | 8,454.42 | -2.22% | 225,848 |
| Oct 17, 2025 | 8,810.50 | 8,837.00 | 8,721.00 | 8,780.50 | 8,646.45 | -0.18% | 121,533 |
| Oct 16, 2025 | 8,790.50 | 8,848.00 | 8,752.00 | 8,796.50 | 8,662.20 | 0.45% | 103,843 |
| Oct 15, 2025 | 8,974.50 | 9,073.00 | 8,730.50 | 8,757.00 | 8,623.31 | -2.16% | 152,247 |
| Oct 14, 2025 | 9,197.50 | 9,280.00 | 8,921.00 | 8,950.00 | 8,813.36 | -2.69% | 134,209 |
| Oct 13, 2025 | 9,190.00 | 9,274.00 | 9,076.50 | 9,197.00 | 9,056.59 | -0.17% | 215,451 |
| Oct 10, 2025 | 9,380.00 | 9,380.00 | 9,181.00 | 9,213.00 | 9,072.34 | -1.06% | 133,863 |
| Oct 9, 2025 | 9,220.00 | 9,382.00 | 9,184.50 | 9,311.50 | 9,169.34 | 1.33% | 187,532 |