Oracle Financial Services Software Limited (NSE:OFSS)
India
· Delayed Price · Currency is INR 8,219.00
+27.50 (0.34%)
At close: Dec 5, 2025
NSE:OFSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 9,270.00 | 9,315.00 | 9,103.00 | 9,189.50 | 9,049.20 | -1.53% | 165,216 |
| Oct 7, 2025 | 9,090.00 | 9,365.00 | 9,083.50 | 9,332.50 | 9,190.02 | 2.63% | 204,283 |
| Oct 6, 2025 | 8,939.00 | 9,110.00 | 8,900.00 | 9,093.50 | 8,954.67 | 1.47% | 110,924 |
| Oct 3, 2025 | 8,724.00 | 8,984.00 | 8,641.00 | 8,962.00 | 8,825.18 | 2.73% | 209,851 |
| Oct 1, 2025 | 8,400.00 | 8,755.00 | 8,377.00 | 8,724.00 | 8,590.81 | 3.82% | 176,760 |
| Sep 30, 2025 | 8,461.00 | 8,510.50 | 8,310.00 | 8,403.00 | 8,274.71 | -0.60% | 111,001 |
| Sep 29, 2025 | 8,570.50 | 8,598.50 | 8,425.50 | 8,453.50 | 8,324.44 | -0.72% | 108,039 |
| Sep 26, 2025 | 8,888.00 | 8,909.00 | 8,500.00 | 8,515.00 | 8,385.00 | -4.42% | 133,987 |
| Sep 25, 2025 | 9,061.50 | 9,124.50 | 8,884.50 | 8,909.00 | 8,772.98 | -1.68% | 89,964 |
| Sep 24, 2025 | 9,088.00 | 9,108.00 | 8,955.00 | 9,061.50 | 8,923.16 | -0.47% | 122,602 |