Oracle Financial Services Software Limited (NSE:OFSS)
India
· Delayed Price · Currency is INR 9,692.00
+122.00 (1.27%)
Apr 29, 2026, 2:54 PM IST
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,585.50 | 9,751.00 | 9,575.00 | 9,745.00 | - | 1.83% | 150,452 |
| Apr 28, 2026 | 9,400.00 | 9,624.50 | 9,380.00 | 9,570.00 | 9,570.00 | 2.24% | 591,393 |
| Apr 27, 2026 | 9,050.00 | 9,490.00 | 9,010.00 | 9,360.00 | 9,360.00 | 4.59% | 843,945 |
| Apr 24, 2026 | 8,820.00 | 9,013.50 | 8,752.50 | 8,949.00 | 8,949.00 | 1.79% | 590,278 |
| Apr 23, 2026 | 8,430.00 | 8,900.00 | 8,261.00 | 8,791.50 | 8,791.50 | 8.18% | 2,646,355 |
| Apr 22, 2026 | 7,878.00 | 8,168.00 | 7,837.00 | 8,126.50 | 8,126.50 | 2.47% | 439,033 |
| Apr 21, 2026 | 8,130.00 | 8,167.50 | 7,885.00 | 7,931.00 | 7,931.00 | -1.87% | 215,428 |
| Apr 20, 2026 | 8,063.50 | 8,175.00 | 7,917.50 | 8,082.50 | 8,082.50 | 1.13% | 271,398 |
| Apr 17, 2026 | 7,795.00 | 8,020.00 | 7,716.00 | 7,992.50 | 7,992.50 | 2.78% | 175,320 |
| Apr 16, 2026 | 7,650.00 | 7,791.50 | 7,590.00 | 7,776.00 | 7,776.00 | 3.10% | 211,647 |
| Apr 15, 2026 | 7,298.00 | 7,565.50 | 7,264.50 | 7,542.50 | 7,542.50 | 5.28% | 191,551 |
| Apr 13, 2026 | 7,200.50 | 7,211.50 | 7,077.00 | 7,164.50 | 7,164.50 | -1.23% | 68,906 |
| Apr 10, 2026 | 7,279.50 | 7,279.50 | 7,093.00 | 7,253.50 | 7,253.50 | 0.50% | 151,932 |
| Apr 9, 2026 | 7,188.00 | 7,246.50 | 7,085.50 | 7,217.50 | 7,217.50 | 0.52% | 136,188 |
| Apr 8, 2026 | 7,292.00 | 7,335.00 | 7,144.00 | 7,180.00 | 7,180.00 | -0.17% | 172,022 |
| Apr 7, 2026 | 6,988.50 | 7,210.00 | 6,943.00 | 7,192.00 | 7,192.00 | 2.49% | 153,224 |
| Apr 6, 2026 | 6,999.50 | 7,054.00 | 6,943.00 | 7,017.00 | 7,017.00 | 0.35% | 97,867 |
| Apr 2, 2026 | 6,800.00 | 7,019.50 | 6,705.00 | 6,992.50 | 6,992.50 | 1.59% | 157,651 |
| Apr 1, 2026 | 6,950.00 | 7,023.00 | 6,836.00 | 6,883.00 | 6,883.00 | 2.26% | 155,077 |
| Mar 30, 2026 | 6,810.50 | 6,861.50 | 6,681.00 | 6,731.00 | 6,731.00 | -3.11% | 272,945 |
| Mar 27, 2026 | 6,800.00 | 7,062.00 | 6,800.00 | 6,947.00 | 6,947.00 | 5.27% | 980,855 |
| Mar 25, 2026 | 6,594.50 | 6,709.00 | 6,554.50 | 6,599.00 | 6,599.00 | -0.10% | 168,716 |
| Mar 24, 2026 | 6,610.00 | 6,675.00 | 6,468.00 | 6,605.50 | 6,605.50 | 2.49% | 167,921 |
| Mar 23, 2026 | 6,490.00 | 6,535.00 | 6,401.00 | 6,445.00 | 6,445.00 | -2.05% | 118,364 |
| Mar 20, 2026 | 6,450.00 | 6,675.00 | 6,440.00 | 6,580.00 | 6,580.00 | 3.32% | 200,334 |
| Mar 19, 2026 | 6,501.00 | 6,539.50 | 6,340.00 | 6,368.50 | 6,368.50 | -3.43% | 113,659 |
| Mar 18, 2026 | 6,315.00 | 6,666.00 | 6,314.50 | 6,594.50 | 6,594.50 | 4.64% | 321,179 |
| Mar 17, 2026 | 6,450.00 | 6,450.00 | 6,234.50 | 6,302.00 | 6,302.00 | -1.75% | 163,871 |
| Mar 16, 2026 | 6,516.00 | 6,525.00 | 6,317.00 | 6,414.00 | 6,414.00 | -1.72% | 124,430 |
| Mar 13, 2026 | 6,677.00 | 6,686.00 | 6,500.00 | 6,526.00 | 6,526.00 | -2.52% | 96,014 |
| Mar 12, 2026 | 6,796.00 | 6,796.00 | 6,667.00 | 6,694.50 | 6,694.50 | -1.44% | 82,424 |
| Mar 11, 2026 | 6,924.00 | 6,995.50 | 6,745.00 | 6,792.00 | 6,792.00 | -0.47% | 183,088 |
| Mar 10, 2026 | 6,770.50 | 6,840.50 | 6,724.00 | 6,824.00 | 6,824.00 | 1.66% | 103,676 |
| Mar 9, 2026 | 6,650.00 | 6,732.00 | 6,569.50 | 6,712.50 | 6,712.50 | -0.08% | 94,042 |
| Mar 6, 2026 | 6,761.00 | 6,914.00 | 6,690.00 | 6,718.00 | 6,718.00 | -1.05% | 91,716 |
| Mar 5, 2026 | 6,860.50 | 6,886.00 | 6,739.00 | 6,789.50 | 6,789.50 | -0.62% | 102,857 |
| 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 |