UK markets closed

Oracle Financial Services Software Limited (OFSS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
10,422.95-15.85 (-0.15%)
At close: 03:29PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202410,538.2510,538.2510,375.0010,422.9510,422.953,867
04 Jul 202410,449.9510,525.0010,375.0510,438.8010,438.804,177
03 Jul 202410,299.9010,448.9510,250.1510,427.8510,427.854,125
02 Jul 202410,222.5510,340.9510,088.9010,227.5510,227.5510,652
01 Jul 20249,934.6010,423.409,905.0010,194.6010,194.6017,324
28 Jun 20249,898.9510,050.009,687.159,878.009,878.0013,581
27 Jun 20249,495.009,913.309,441.409,879.509,879.506,938
26 Jun 20249,769.259,769.259,467.209,491.059,491.052,298
25 Jun 20249,843.959,843.959,688.709,724.109,724.104,436
24 Jun 20249,697.409,806.309,607.409,783.709,783.701,241
21 Jun 20249,800.059,960.009,686.009,726.859,726.8510,009
20 Jun 20249,850.009,921.409,702.109,736.109,736.107,687
19 Jun 20249,704.759,972.009,540.009,842.859,842.8512,635
18 Jun 20249,510.059,879.009,510.059,638.509,638.5011,247
14 Jun 20249,648.709,788.009,440.009,506.959,506.9526,026
13 Jun 20248,849.409,735.658,812.659,662.859,662.8567,905
12 Jun 20248,601.058,934.708,601.058,741.808,741.8012,924
11 Jun 20248,388.758,540.108,375.608,434.208,434.201,792
10 Jun 20248,396.008,460.008,138.258,395.658,395.653,324
07 Jun 20248,179.808,500.008,179.808,401.008,401.0014,335
06 Jun 20247,774.958,198.507,750.008,174.758,174.756,554
05 Jun 20247,434.357,810.757,297.607,725.607,725.604,227
04 Jun 20247,580.007,580.007,052.257,288.557,288.5512,181
03 Jun 20247,555.507,617.457,429.057,547.407,547.401,705
31 May 20247,450.007,492.507,371.007,450.657,450.653,361
30 May 20247,555.007,563.757,390.007,428.007,428.002,032
29 May 20247,555.207,575.007,508.207,552.057,552.053,630
28 May 20247,560.057,626.707,527.107,555.257,555.252,375
27 May 20247,544.707,690.007,475.007,603.707,603.708,718
24 May 20247,650.457,675.407,532.157,544.557,544.551,440
23 May 20247,612.057,701.707,603.857,624.557,624.553,179
22 May 20247,660.157,750.007,611.657,655.557,655.551,291
21 May 20247,785.057,825.657,647.007,667.157,667.154,347
17 May 20247,919.957,919.957,769.407,781.757,781.751,819
16 May 20247,770.057,979.007,770.057,888.157,888.153,263
15 May 20247,830.057,961.907,752.807,772.907,772.902,062
14 May 20247,755.007,868.657,671.007,827.257,827.252,804
13 May 20247,558.007,760.957,520.557,744.857,744.855,604
10 May 20247,550.057,610.157,430.907,572.957,572.9517,058
09 May 20247,400.007,688.157,400.007,565.757,565.759,769
08 May 20247,649.857,733.757,610.257,647.507,647.502,987
07 May 20247,690.907,804.557,560.907,653.207,653.206,832
07 May 2024240 Dividend
06 May 20247,850.007,903.007,800.007,858.007,618.0015,420
03 May 20247,884.207,884.207,710.007,781.057,543.4013,089
02 May 20247,625.007,780.107,596.907,764.507,527.368,555
30 Apr 20247,464.057,660.007,410.007,594.357,362.4016,053
29 Apr 20247,631.607,631.607,380.007,452.957,225.328,746
26 Apr 20247,142.807,522.757,142.807,487.207,258.5278,649
25 Apr 20247,126.107,580.007,112.057,138.606,920.5746,039
24 Apr 20247,369.707,497.907,319.757,359.157,134.399,922
23 Apr 20247,606.307,642.607,320.007,347.557,123.1415,088
22 Apr 20247,616.457,683.957,324.707,538.907,308.6519,235
19 Apr 20247,699.557,709.757,529.057,603.207,370.985,627
18 Apr 20247,925.107,925.557,700.007,719.607,483.836,049
16 Apr 20247,981.258,075.007,832.807,857.557,617.567,034
15 Apr 20247,705.058,210.907,705.058,056.457,810.393,624
12 Apr 20248,319.508,354.558,190.058,202.307,951.786,635
10 Apr 20248,400.008,460.108,296.008,325.508,071.222,807
09 Apr 20248,599.008,752.008,374.458,385.608,129.494,119
08 Apr 20248,825.058,825.058,550.908,559.808,298.373,906
05 Apr 20248,761.158,820.008,750.808,771.958,504.043,606
04 Apr 20248,862.008,944.458,705.008,798.358,529.633,168
03 Apr 20248,780.058,938.958,766.058,833.458,563.662,984
02 Apr 20248,989.458,989.458,750.508,823.908,554.406,287
01 Apr 20248,790.009,021.408,790.008,949.958,676.604,275
28 Mar 20248,799.458,892.958,722.208,766.058,498.325,266
27 Mar 20248,849.958,891.308,720.708,799.458,530.709,342
26 Mar 20248,399.708,810.008,355.258,765.358,497.6410,582
22 Mar 20248,212.508,445.558,143.858,374.158,118.398,189
21 Mar 20248,373.358,449.008,262.858,412.458,155.527,911
20 Mar 20248,374.458,374.458,135.558,242.707,990.9513,198
19 Mar 20248,613.858,639.008,250.008,277.458,024.645,922
18 Mar 20248,454.408,699.008,308.008,609.608,346.649,193
15 Mar 20248,489.458,489.458,142.258,448.758,190.7118,761
14 Mar 20247,890.058,499.557,890.058,474.758,215.9112,528
13 Mar 20248,378.958,402.007,965.058,027.107,781.9425,370
12 Mar 20248,321.008,615.958,177.808,272.408,019.7438,545
11 Mar 20248,440.408,455.508,055.208,104.257,856.7311,502
07 Mar 20248,098.958,388.807,956.408,305.558,051.8828,716
06 Mar 20247,710.708,064.907,603.108,008.457,763.8513,224
05 Mar 20247,824.707,824.707,634.757,738.007,501.673,353
04 Mar 20247,794.557,849.157,702.557,775.457,537.976,220
01 Mar 20247,699.007,800.007,633.207,706.107,470.746,140
29 Feb 20247,650.007,705.007,584.107,688.907,454.063,933
28 Feb 20247,838.757,884.857,620.007,648.657,415.046,260
27 Feb 20247,925.508,019.657,816.907,838.707,599.293,157
26 Feb 20247,898.057,969.007,770.007,883.107,642.333,120
23 Feb 20248,010.708,198.507,871.957,886.757,645.8714,413
22 Feb 20247,735.307,930.007,638.707,912.657,670.984,258
21 Feb 20247,820.607,889.957,715.007,739.357,502.976,907
20 Feb 20247,850.007,923.407,707.757,800.307,562.065,527
19 Feb 20247,926.708,025.507,753.007,815.607,576.909,282
16 Feb 20247,909.857,992.007,762.307,926.507,684.414,208
15 Feb 20247,849.458,135.357,623.907,806.857,568.4118,935
14 Feb 20247,649.857,849.957,460.007,770.007,532.699,917
13 Feb 20247,207.707,745.907,195.957,686.707,451.9313,782
12 Feb 20247,520.007,600.007,150.007,195.956,976.177,086
09 Feb 20247,298.857,593.507,073.857,500.607,271.5227,545
08 Feb 20247,035.857,359.007,008.657,234.257,013.3018,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...