Oracle Financial Services Software Limited (OFSS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 10,538.25 | 10,538.25 | 10,375.00 | 10,422.95 | 10,422.95 | 3,867 |
| Jul 04, 2024 | 10,449.95 | 10,525.00 | 10,375.05 | 10,438.80 | 10,438.80 | 4,177 |
| Jul 03, 2024 | 10,299.90 | 10,448.95 | 10,250.15 | 10,427.85 | 10,427.85 | 4,125 |
| Jul 02, 2024 | 10,222.55 | 10,340.95 | 10,088.90 | 10,227.55 | 10,227.55 | 10,652 |
| Jul 01, 2024 | 9,934.60 | 10,423.40 | 9,905.00 | 10,194.60 | 10,194.60 | 17,324 |
| Jun 28, 2024 | 9,898.95 | 10,050.00 | 9,687.15 | 9,878.00 | 9,878.00 | 13,581 |
| Jun 27, 2024 | 9,495.00 | 9,913.30 | 9,441.40 | 9,879.50 | 9,879.50 | 6,938 |
| Jun 26, 2024 | 9,769.25 | 9,769.25 | 9,467.20 | 9,491.05 | 9,491.05 | 2,298 |
| Jun 25, 2024 | 9,843.95 | 9,843.95 | 9,688.70 | 9,724.10 | 9,724.10 | 4,436 |
| Jun 24, 2024 | 9,697.40 | 9,806.30 | 9,607.40 | 9,783.70 | 9,783.70 | 1,241 |
| Jun 21, 2024 | 9,800.05 | 9,960.00 | 9,686.00 | 9,726.85 | 9,726.85 | 10,009 |
| Jun 20, 2024 | 9,850.00 | 9,921.40 | 9,702.10 | 9,736.10 | 9,736.10 | 7,687 |
| Jun 19, 2024 | 9,704.75 | 9,972.00 | 9,540.00 | 9,842.85 | 9,842.85 | 12,635 |
| Jun 18, 2024 | 9,510.05 | 9,879.00 | 9,510.05 | 9,638.50 | 9,638.50 | 11,247 |
| Jun 14, 2024 | 9,648.70 | 9,788.00 | 9,440.00 | 9,506.95 | 9,506.95 | 26,026 |
| Jun 13, 2024 | 8,849.40 | 9,735.65 | 8,812.65 | 9,662.85 | 9,662.85 | 67,905 |
| Jun 12, 2024 | 8,601.05 | 8,934.70 | 8,601.05 | 8,741.80 | 8,741.80 | 12,924 |
| Jun 11, 2024 | 8,388.75 | 8,540.10 | 8,375.60 | 8,434.20 | 8,434.20 | 1,792 |
| Jun 10, 2024 | 8,396.00 | 8,460.00 | 8,138.25 | 8,395.65 | 8,395.65 | 3,324 |
| Jun 07, 2024 | 8,179.80 | 8,500.00 | 8,179.80 | 8,401.00 | 8,401.00 | 14,335 |
| Jun 06, 2024 | 7,774.95 | 8,198.50 | 7,750.00 | 8,174.75 | 8,174.75 | 6,554 |
| Jun 05, 2024 | 7,434.35 | 7,810.75 | 7,297.60 | 7,725.60 | 7,725.60 | 4,227 |
| Jun 04, 2024 | 7,580.00 | 7,580.00 | 7,052.25 | 7,288.55 | 7,288.55 | 12,181 |
| Jun 03, 2024 | 7,555.50 | 7,617.45 | 7,429.05 | 7,547.40 | 7,547.40 | 1,705 |
| May 31, 2024 | 7,450.00 | 7,492.50 | 7,371.00 | 7,450.65 | 7,450.65 | 3,361 |
| May 30, 2024 | 7,555.00 | 7,563.75 | 7,390.00 | 7,428.00 | 7,428.00 | 2,032 |
| May 29, 2024 | 7,555.20 | 7,575.00 | 7,508.20 | 7,552.05 | 7,552.05 | 3,630 |
| May 28, 2024 | 7,560.05 | 7,626.70 | 7,527.10 | 7,555.25 | 7,555.25 | 2,375 |
| May 27, 2024 | 7,544.70 | 7,690.00 | 7,475.00 | 7,603.70 | 7,603.70 | 8,718 |
| May 24, 2024 | 7,650.45 | 7,675.40 | 7,532.15 | 7,544.55 | 7,544.55 | 1,440 |
| May 23, 2024 | 7,612.05 | 7,701.70 | 7,603.85 | 7,624.55 | 7,624.55 | 3,179 |
| May 22, 2024 | 7,660.15 | 7,750.00 | 7,611.65 | 7,655.55 | 7,655.55 | 1,291 |
| May 21, 2024 | 7,785.05 | 7,825.65 | 7,647.00 | 7,667.15 | 7,667.15 | 4,347 |
| May 17, 2024 | 7,919.95 | 7,919.95 | 7,769.40 | 7,781.75 | 7,781.75 | 1,819 |
| May 16, 2024 | 7,770.05 | 7,979.00 | 7,770.05 | 7,888.15 | 7,888.15 | 3,263 |
| May 15, 2024 | 7,830.05 | 7,961.90 | 7,752.80 | 7,772.90 | 7,772.90 | 2,062 |
| May 14, 2024 | 7,755.00 | 7,868.65 | 7,671.00 | 7,827.25 | 7,827.25 | 2,804 |
| May 13, 2024 | 7,558.00 | 7,760.95 | 7,520.55 | 7,744.85 | 7,744.85 | 5,604 |
| May 10, 2024 | 7,550.05 | 7,610.15 | 7,430.90 | 7,572.95 | 7,572.95 | 17,058 |
| May 09, 2024 | 7,400.00 | 7,688.15 | 7,400.00 | 7,565.75 | 7,565.75 | 9,769 |
| May 08, 2024 | 7,649.85 | 7,733.75 | 7,610.25 | 7,647.50 | 7,647.50 | 2,987 |
| May 07, 2024 | 7,690.90 | 7,804.55 | 7,560.90 | 7,653.20 | 7,653.20 | 6,832 |
| May 07, 2024 | 240 Dividend | |||||
| May 06, 2024 | 7,850.00 | 7,903.00 | 7,800.00 | 7,858.00 | 7,618.00 | 15,420 |
| May 03, 2024 | 7,884.20 | 7,884.20 | 7,710.00 | 7,781.05 | 7,543.40 | 13,089 |
| May 02, 2024 | 7,625.00 | 7,780.10 | 7,596.90 | 7,764.50 | 7,527.36 | 8,555 |
| Apr 30, 2024 | 7,464.05 | 7,660.00 | 7,410.00 | 7,594.35 | 7,362.40 | 16,053 |
| Apr 29, 2024 | 7,631.60 | 7,631.60 | 7,380.00 | 7,452.95 | 7,225.32 | 8,746 |
| Apr 26, 2024 | 7,142.80 | 7,522.75 | 7,142.80 | 7,487.20 | 7,258.52 | 78,649 |
| Apr 25, 2024 | 7,126.10 | 7,580.00 | 7,112.05 | 7,138.60 | 6,920.57 | 46,039 |
| Apr 24, 2024 | 7,369.70 | 7,497.90 | 7,319.75 | 7,359.15 | 7,134.39 | 9,922 |
| Apr 23, 2024 | 7,606.30 | 7,642.60 | 7,320.00 | 7,347.55 | 7,123.14 | 15,088 |
| Apr 22, 2024 | 7,616.45 | 7,683.95 | 7,324.70 | 7,538.90 | 7,308.65 | 19,235 |
| Apr 19, 2024 | 7,699.55 | 7,709.75 | 7,529.05 | 7,603.20 | 7,370.98 | 5,627 |
| Apr 18, 2024 | 7,925.10 | 7,925.55 | 7,700.00 | 7,719.60 | 7,483.83 | 6,049 |
| Apr 16, 2024 | 7,981.25 | 8,075.00 | 7,832.80 | 7,857.55 | 7,617.56 | 7,034 |
| Apr 15, 2024 | 7,705.05 | 8,210.90 | 7,705.05 | 8,056.45 | 7,810.39 | 3,624 |
| Apr 12, 2024 | 8,319.50 | 8,354.55 | 8,190.05 | 8,202.30 | 7,951.78 | 6,635 |
| Apr 10, 2024 | 8,400.00 | 8,460.10 | 8,296.00 | 8,325.50 | 8,071.22 | 2,807 |
| Apr 09, 2024 | 8,599.00 | 8,752.00 | 8,374.45 | 8,385.60 | 8,129.49 | 4,119 |
| Apr 08, 2024 | 8,825.05 | 8,825.05 | 8,550.90 | 8,559.80 | 8,298.37 | 3,906 |
| Apr 05, 2024 | 8,761.15 | 8,820.00 | 8,750.80 | 8,771.95 | 8,504.04 | 3,606 |
| Apr 04, 2024 | 8,862.00 | 8,944.45 | 8,705.00 | 8,798.35 | 8,529.63 | 3,168 |
| Apr 03, 2024 | 8,780.05 | 8,938.95 | 8,766.05 | 8,833.45 | 8,563.66 | 2,984 |
| Apr 02, 2024 | 8,989.45 | 8,989.45 | 8,750.50 | 8,823.90 | 8,554.40 | 6,287 |
| Apr 01, 2024 | 8,790.00 | 9,021.40 | 8,790.00 | 8,949.95 | 8,676.60 | 4,275 |
| Mar 28, 2024 | 8,799.45 | 8,892.95 | 8,722.20 | 8,766.05 | 8,498.32 | 5,266 |
| Mar 27, 2024 | 8,849.95 | 8,891.30 | 8,720.70 | 8,799.45 | 8,530.70 | 9,342 |
| Mar 26, 2024 | 8,399.70 | 8,810.00 | 8,355.25 | 8,765.35 | 8,497.64 | 10,582 |
| Mar 22, 2024 | 8,212.50 | 8,445.55 | 8,143.85 | 8,374.15 | 8,118.39 | 8,189 |
| Mar 21, 2024 | 8,373.35 | 8,449.00 | 8,262.85 | 8,412.45 | 8,155.52 | 7,911 |
| Mar 20, 2024 | 8,374.45 | 8,374.45 | 8,135.55 | 8,242.70 | 7,990.95 | 13,198 |
| Mar 19, 2024 | 8,613.85 | 8,639.00 | 8,250.00 | 8,277.45 | 8,024.64 | 5,922 |
| Mar 18, 2024 | 8,454.40 | 8,699.00 | 8,308.00 | 8,609.60 | 8,346.64 | 9,193 |
| Mar 15, 2024 | 8,489.45 | 8,489.45 | 8,142.25 | 8,448.75 | 8,190.71 | 18,761 |
| Mar 14, 2024 | 7,890.05 | 8,499.55 | 7,890.05 | 8,474.75 | 8,215.91 | 12,528 |
| Mar 13, 2024 | 8,378.95 | 8,402.00 | 7,965.05 | 8,027.10 | 7,781.94 | 25,370 |
| Mar 12, 2024 | 8,321.00 | 8,615.95 | 8,177.80 | 8,272.40 | 8,019.74 | 38,545 |
| Mar 11, 2024 | 8,440.40 | 8,455.50 | 8,055.20 | 8,104.25 | 7,856.73 | 11,502 |
| Mar 07, 2024 | 8,098.95 | 8,388.80 | 7,956.40 | 8,305.55 | 8,051.88 | 28,716 |
| Mar 06, 2024 | 7,710.70 | 8,064.90 | 7,603.10 | 8,008.45 | 7,763.85 | 13,224 |
| Mar 05, 2024 | 7,824.70 | 7,824.70 | 7,634.75 | 7,738.00 | 7,501.67 | 3,353 |
| Mar 04, 2024 | 7,794.55 | 7,849.15 | 7,702.55 | 7,775.45 | 7,537.97 | 6,220 |
| Mar 01, 2024 | 7,699.00 | 7,800.00 | 7,633.20 | 7,706.10 | 7,470.74 | 6,140 |
| Feb 29, 2024 | 7,650.00 | 7,705.00 | 7,584.10 | 7,688.90 | 7,454.06 | 3,933 |
| Feb 28, 2024 | 7,838.75 | 7,884.85 | 7,620.00 | 7,648.65 | 7,415.04 | 6,260 |
| Feb 27, 2024 | 7,925.50 | 8,019.65 | 7,816.90 | 7,838.70 | 7,599.29 | 3,157 |
| Feb 26, 2024 | 7,898.05 | 7,969.00 | 7,770.00 | 7,883.10 | 7,642.33 | 3,120 |
| Feb 23, 2024 | 8,010.70 | 8,198.50 | 7,871.95 | 7,886.75 | 7,645.87 | 14,413 |
| Feb 22, 2024 | 7,735.30 | 7,930.00 | 7,638.70 | 7,912.65 | 7,670.98 | 4,258 |
| Feb 21, 2024 | 7,820.60 | 7,889.95 | 7,715.00 | 7,739.35 | 7,502.97 | 6,907 |
| Feb 20, 2024 | 7,850.00 | 7,923.40 | 7,707.75 | 7,800.30 | 7,562.06 | 5,527 |
| Feb 19, 2024 | 7,926.70 | 8,025.50 | 7,753.00 | 7,815.60 | 7,576.90 | 9,282 |
| Feb 16, 2024 | 7,909.85 | 7,992.00 | 7,762.30 | 7,926.50 | 7,684.41 | 4,208 |
| Feb 15, 2024 | 7,849.45 | 8,135.35 | 7,623.90 | 7,806.85 | 7,568.41 | 18,935 |
| Feb 14, 2024 | 7,649.85 | 7,849.95 | 7,460.00 | 7,770.00 | 7,532.69 | 9,917 |
| Feb 13, 2024 | 7,207.70 | 7,745.90 | 7,195.95 | 7,686.70 | 7,451.93 | 13,782 |
| Feb 12, 2024 | 7,520.00 | 7,600.00 | 7,150.00 | 7,195.95 | 6,976.17 | 7,086 |
| Feb 09, 2024 | 7,298.85 | 7,593.50 | 7,073.85 | 7,500.60 | 7,271.52 | 27,545 |
| Feb 08, 2024 | 7,035.85 | 7,359.00 | 7,008.65 | 7,234.25 | 7,013.30 | 18,833 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.