NSE - Delayed Quote • INR
Oracle Financial Services Software Limited (OFSS.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7,620.00 | 7,641.95 | 7,320.00 | 7,346.75 | 7,346.75 | 423,163 |
| Apr 22, 2024 | 7,660.00 | 7,680.85 | 7,333.00 | 7,538.50 | 7,538.50 | 377,745 |
| Apr 19, 2024 | 7,661.00 | 7,710.80 | 7,526.25 | 7,602.75 | 7,602.75 | 310,748 |
| Apr 18, 2024 | 7,898.00 | 7,989.85 | 7,702.60 | 7,725.95 | 7,725.95 | 324,760 |
| Apr 16, 2024 | 8,013.00 | 8,081.35 | 7,840.70 | 7,858.40 | 7,858.40 | 200,925 |
| Apr 15, 2024 | 8,200.00 | 8,216.75 | 8,037.00 | 8,057.55 | 8,057.55 | 202,507 |
| Apr 12, 2024 | 8,311.00 | 8,349.85 | 8,190.00 | 8,204.20 | 8,204.20 | 280,609 |
| Apr 10, 2024 | 8,425.00 | 8,474.70 | 8,287.55 | 8,330.65 | 8,330.65 | 175,896 |
| Apr 9, 2024 | 8,593.00 | 8,757.00 | 8,370.05 | 8,390.40 | 8,390.40 | 230,661 |
| Apr 8, 2024 | 8,850.00 | 8,864.00 | 8,545.25 | 8,563.10 | 8,563.10 | 210,012 |
| Apr 5, 2024 | 8,765.00 | 8,821.50 | 8,750.10 | 8,775.45 | 8,775.45 | 104,436 |
| Apr 4, 2024 | 8,909.95 | 8,939.95 | 8,702.00 | 8,794.05 | 8,794.05 | 150,707 |
| Apr 3, 2024 | 8,826.20 | 8,947.00 | 8,767.55 | 8,838.30 | 8,838.30 | 148,508 |
| Apr 2, 2024 | 8,860.00 | 8,950.00 | 8,750.00 | 8,826.20 | 8,826.20 | 205,259 |
| Apr 1, 2024 | 8,799.00 | 9,023.00 | 8,780.05 | 8,949.65 | 8,949.65 | 238,495 |
| Mar 28, 2024 | 8,802.25 | 8,894.00 | 8,722.25 | 8,774.10 | 8,774.10 | 243,381 |
| Mar 27, 2024 | 8,795.00 | 8,888.00 | 8,729.05 | 8,802.25 | 8,802.25 | 304,430 |
| Mar 26, 2024 | 8,350.00 | 8,810.00 | 8,300.00 | 8,764.30 | 8,764.30 | 505,302 |
| Mar 22, 2024 | 8,292.10 | 8,448.00 | 8,140.00 | 8,378.95 | 8,378.95 | 288,085 |
| Mar 21, 2024 | 8,321.05 | 8,450.00 | 8,263.10 | 8,410.20 | 8,410.20 | 247,898 |
| Mar 20, 2024 | 8,300.00 | 8,370.70 | 8,128.75 | 8,241.80 | 8,241.80 | 291,971 |
| Mar 19, 2024 | 8,600.00 | 8,645.00 | 8,249.60 | 8,274.75 | 8,274.75 | 405,472 |
| Mar 18, 2024 | 8,480.00 | 8,698.00 | 8,305.00 | 8,614.10 | 8,614.10 | 435,341 |
| Mar 15, 2024 | 8,470.20 | 8,483.95 | 8,145.00 | 8,453.30 | 8,453.30 | 503,281 |
| Mar 14, 2024 | 8,000.00 | 8,499.00 | 7,905.00 | 8,470.20 | 8,470.20 | 411,117 |
| Mar 13, 2024 | 8,370.00 | 8,416.90 | 7,960.00 | 8,033.15 | 8,033.15 | 484,645 |
| Mar 12, 2024 | 8,324.95 | 8,619.20 | 8,190.00 | 8,270.40 | 8,270.40 | 1,196,903 |
| Mar 11, 2024 | 8,472.35 | 8,472.35 | 8,058.05 | 8,103.45 | 8,103.45 | 216,571 |
| Mar 7, 2024 | 8,084.00 | 8,385.00 | 7,954.10 | 8,301.80 | 8,301.80 | 457,762 |
| Mar 6, 2024 | 7,690.00 | 8,070.00 | 7,602.55 | 8,006.30 | 8,006.30 | 229,935 |
| Mar 5, 2024 | 7,774.60 | 7,799.00 | 7,630.80 | 7,735.45 | 7,735.45 | 74,394 |
| Mar 4, 2024 | 7,776.95 | 7,850.00 | 7,701.55 | 7,780.80 | 7,780.80 | 122,205 |
| Mar 1, 2024 | 7,724.95 | 7,840.00 | 7,635.00 | 7,710.05 | 7,710.05 | 81,008 |
| Feb 29, 2024 | 7,630.00 | 7,713.00 | 7,582.60 | 7,673.00 | 7,673.00 | 184,882 |
| Feb 28, 2024 | 7,859.95 | 7,898.25 | 7,622.85 | 7,649.35 | 7,649.35 | 162,364 |
| Feb 27, 2024 | 7,948.20 | 8,014.90 | 7,814.00 | 7,849.75 | 7,849.75 | 132,516 |
| Feb 26, 2024 | 7,905.00 | 7,974.00 | 7,763.85 | 7,886.75 | 7,886.75 | 132,941 |
| Feb 23, 2024 | 8,001.00 | 8,189.45 | 7,873.60 | 7,890.30 | 7,890.30 | 372,633 |
| Feb 22, 2024 | 7,768.85 | 7,934.20 | 7,634.00 | 7,909.15 | 7,909.15 | 227,277 |
| Feb 21, 2024 | 7,801.90 | 7,890.00 | 7,707.85 | 7,752.85 | 7,752.85 | 111,685 |
| Feb 20, 2024 | 7,849.00 | 7,922.00 | 7,700.00 | 7,796.25 | 7,796.25 | 126,862 |
| Feb 19, 2024 | 7,919.95 | 8,027.00 | 7,744.80 | 7,817.35 | 7,817.35 | 176,152 |
| Feb 16, 2024 | 7,880.00 | 7,992.45 | 7,760.00 | 7,917.50 | 7,917.50 | 219,218 |
| Feb 15, 2024 | 7,835.00 | 8,130.00 | 7,620.00 | 7,811.80 | 7,811.80 | 444,322 |
| Feb 14, 2024 | 7,583.35 | 7,848.00 | 7,455.45 | 7,765.85 | 7,765.85 | 296,784 |
| Feb 13, 2024 | 7,199.95 | 7,753.10 | 7,198.80 | 7,700.85 | 7,700.85 | 467,045 |
| Feb 12, 2024 | 7,525.00 | 7,599.00 | 7,136.10 | 7,198.80 | 7,198.80 | 253,151 |
| Feb 9, 2024 | 7,270.05 | 7,590.00 | 7,075.00 | 7,525.75 | 7,525.75 | 416,579 |
| Feb 8, 2024 | 7,069.90 | 7,362.00 | 7,000.45 | 7,233.15 | 7,233.15 | 390,965 |
| Feb 7, 2024 | 7,090.00 | 7,130.00 | 6,850.50 | 7,023.70 | 7,023.70 | 199,421 |
| Feb 6, 2024 | 6,698.00 | 7,099.90 | 6,620.00 | 7,034.90 | 7,034.90 | 508,020 |
| Feb 5, 2024 | 6,586.00 | 6,820.00 | 6,567.75 | 6,616.60 | 6,616.60 | 232,016 |
| Feb 2, 2024 | 6,489.00 | 6,707.95 | 6,440.25 | 6,564.10 | 6,564.10 | 200,406 |
| Feb 1, 2024 | 6,521.00 | 6,521.10 | 6,381.00 | 6,443.15 | 6,443.15 | 103,305 |
| Jan 31, 2024 | 6,444.00 | 6,557.90 | 6,402.05 | 6,521.10 | 6,521.10 | 151,480 |
| Jan 30, 2024 | 6,648.20 | 6,749.00 | 6,411.00 | 6,441.55 | 6,441.55 | 221,779 |
| Jan 29, 2024 | 6,722.20 | 6,757.85 | 6,582.60 | 6,631.50 | 6,631.50 | 200,607 |
| Jan 25, 2024 | 6,661.00 | 7,059.00 | 6,650.00 | 6,707.30 | 6,707.30 | 809,697 |
| Jan 24, 2024 | 6,486.05 | 6,729.40 | 6,460.00 | 6,602.35 | 6,602.35 | 438,774 |
| Jan 23, 2024 | 6,690.00 | 6,690.00 | 6,411.00 | 6,489.50 | 6,489.50 | 493,230 |
| Jan 19, 2024 | 6,501.00 | 7,173.40 | 6,422.10 | 6,877.10 | 6,877.10 | 5,015,168 |
| Jan 18, 2024 | 5,594.80 | 6,622.80 | 5,594.80 | 6,545.50 | 6,545.50 | 5,287,747 |
| Jan 17, 2024 | 4,868.00 | 5,109.90 | 4,822.55 | 5,086.20 | 5,086.20 | 676,853 |
| Jan 16, 2024 | 5,050.00 | 5,060.00 | 4,865.50 | 4,912.90 | 4,912.90 | 315,994 |
| Jan 15, 2024 | 4,700.00 | 5,105.50 | 4,681.95 | 5,070.55 | 5,070.55 | 1,316,780 |
| Jan 12, 2024 | 4,384.90 | 4,700.00 | 4,380.05 | 4,656.75 | 4,656.75 | 639,005 |
| Jan 11, 2024 | 4,374.80 | 4,393.40 | 4,321.25 | 4,327.10 | 4,327.10 | 94,549 |
| Jan 10, 2024 | 4,379.75 | 4,379.75 | 4,291.00 | 4,334.15 | 4,334.15 | 93,121 |
| Jan 9, 2024 | 4,414.00 | 4,437.85 | 4,330.00 | 4,348.85 | 4,348.85 | 96,627 |
| Jan 8, 2024 | 4,488.00 | 4,491.00 | 4,333.00 | 4,351.65 | 4,351.65 | 99,905 |
| Jan 5, 2024 | 4,379.90 | 4,566.55 | 4,354.70 | 4,457.65 | 4,457.65 | 496,114 |
| Jan 4, 2024 | 4,330.00 | 4,377.95 | 4,307.25 | 4,337.70 | 4,337.70 | 154,455 |
| Jan 3, 2024 | 4,498.00 | 4,498.00 | 4,326.00 | 4,337.40 | 4,337.40 | 139,559 |
| Jan 2, 2024 | 4,349.90 | 4,508.00 | 4,340.00 | 4,466.55 | 4,466.55 | 339,737 |
| Jan 1, 2024 | 4,300.00 | 4,358.00 | 4,280.00 | 4,338.85 | 4,338.85 | 363,086 |
| Dec 29, 2023 | 4,194.90 | 4,257.45 | 4,175.15 | 4,212.80 | 4,212.80 | 180,409 |
| Dec 28, 2023 | 4,210.95 | 4,210.95 | 4,175.00 | 4,197.55 | 4,197.55 | 50,195 |
| Dec 27, 2023 | 4,167.00 | 4,200.00 | 4,157.50 | 4,194.50 | 4,194.50 | 125,786 |
| Dec 26, 2023 | 4,239.90 | 4,243.95 | 4,149.60 | 4,158.70 | 4,158.70 | 145,162 |
| Dec 22, 2023 | 4,220.00 | 4,234.95 | 4,151.00 | 4,212.15 | 4,212.15 | 74,717 |
| Dec 21, 2023 | 4,130.00 | 4,220.00 | 4,120.00 | 4,197.00 | 4,197.00 | 70,907 |
| Dec 20, 2023 | 4,383.70 | 4,397.55 | 4,167.10 | 4,187.10 | 4,187.10 | 190,164 |
| Dec 19, 2023 | 4,370.00 | 4,387.95 | 4,339.40 | 4,373.70 | 4,373.70 | 56,375 |
| Dec 18, 2023 | 4,379.85 | 4,397.40 | 4,327.40 | 4,375.30 | 4,375.30 | 179,741 |
| Dec 15, 2023 | 4,207.70 | 4,374.95 | 4,178.25 | 4,360.75 | 4,360.75 | 399,090 |
| Dec 14, 2023 | 4,114.80 | 4,219.90 | 4,110.00 | 4,166.00 | 4,166.00 | 160,580 |
| Dec 13, 2023 | 4,078.50 | 4,135.00 | 4,044.35 | 4,069.95 | 4,069.95 | 162,177 |
| Dec 12, 2023 | 4,199.15 | 4,265.95 | 4,096.20 | 4,108.80 | 4,108.80 | 143,663 |
| Dec 11, 2023 | 4,115.00 | 4,242.45 | 4,115.00 | 4,212.95 | 4,212.95 | 136,966 |
| Dec 8, 2023 | 4,140.00 | 4,180.00 | 4,110.00 | 4,131.35 | 4,131.35 | 102,079 |
| Dec 7, 2023 | 4,125.00 | 4,162.00 | 4,083.05 | 4,134.15 | 4,134.15 | 103,999 |
| Dec 6, 2023 | 4,070.00 | 4,152.45 | 4,038.80 | 4,111.25 | 4,111.25 | 192,204 |
| Dec 5, 2023 | 4,071.90 | 4,071.90 | 3,968.00 | 4,031.30 | 4,031.30 | 153,560 |
| Dec 4, 2023 | 4,075.00 | 4,075.00 | 4,025.05 | 4,052.00 | 4,052.00 | 83,675 |
| Dec 1, 2023 | 4,031.00 | 4,080.00 | 4,004.00 | 4,043.30 | 4,043.30 | 47,294 |
| Nov 30, 2023 | 4,039.00 | 4,133.00 | 3,989.00 | 4,011.00 | 4,011.00 | 797,448 |
| Nov 29, 2023 | 4,026.55 | 4,043.80 | 3,991.05 | 4,022.75 | 4,022.75 | 79,365 |
| Nov 28, 2023 | 4,049.90 | 4,049.90 | 3,957.75 | 4,025.90 | 4,025.90 | 139,291 |
| Nov 24, 2023 | 4,100.00 | 4,120.00 | 4,019.50 | 4,031.15 | 4,031.15 | 38,581 |
| Nov 23, 2023 | 4,100.00 | 4,134.40 | 4,063.30 | 4,095.05 | 4,095.05 | 31,868 |
| Nov 22, 2023 | 4,140.00 | 4,185.00 | 4,046.35 | 4,082.85 | 4,082.85 | 72,957 |
| Nov 21, 2023 | 4,240.00 | 4,252.75 | 4,144.50 | 4,153.70 | 4,153.70 | 63,142 |
| Nov 20, 2023 | 4,180.05 | 4,244.75 | 4,175.00 | 4,195.00 | 4,195.00 | 52,712 |
| Nov 17, 2023 | 4,149.90 | 4,253.85 | 4,140.00 | 4,180.00 | 4,180.00 | 110,286 |
| Nov 16, 2023 | 4,052.40 | 4,150.20 | 4,015.20 | 4,139.70 | 4,139.70 | 81,374 |
| Nov 15, 2023 | 4,024.95 | 4,065.00 | 4,012.00 | 4,051.45 | 4,051.45 | 55,792 |
| Nov 13, 2023 | 4,034.95 | 4,043.90 | 3,987.05 | 3,998.25 | 3,998.25 | 17,715 |
| Nov 10, 2023 | 4,032.05 | 4,074.00 | 4,005.05 | 4,019.15 | 4,019.15 | 32,003 |
| Nov 9, 2023 | 4,100.00 | 4,110.00 | 4,046.80 | 4,060.55 | 4,060.55 | 44,854 |
| Nov 8, 2023 | 3,986.00 | 4,089.40 | 3,930.00 | 4,080.25 | 4,080.25 | 50,869 |
| Nov 7, 2023 | 3,999.00 | 4,000.00 | 3,932.05 | 3,960.95 | 3,960.95 | 131,536 |
| Nov 6, 2023 | 3,967.95 | 4,000.30 | 3,945.00 | 3,981.60 | 3,981.60 | 28,210 |
| Nov 3, 2023 | 3,920.20 | 3,987.35 | 3,920.20 | 3,933.90 | 3,933.90 | 21,661 |
| Nov 2, 2023 | 3,937.10 | 3,944.90 | 3,890.00 | 3,909.20 | 3,909.20 | 67,360 |
| Nov 1, 2023 | 3,879.95 | 3,949.10 | 3,871.25 | 3,916.05 | 3,916.05 | 55,212 |
| Oct 31, 2023 | 3,904.00 | 3,920.55 | 3,869.25 | 3,877.65 | 3,877.65 | 26,556 |
| Oct 30, 2023 | 3,949.00 | 3,968.85 | 3,877.60 | 3,885.30 | 3,885.30 | 39,290 |
| Oct 27, 2023 | 3,955.00 | 3,955.00 | 3,897.25 | 3,932.55 | 3,932.55 | 70,373 |
| Oct 26, 2023 | 3,950.00 | 3,950.00 | 3,868.80 | 3,902.60 | 3,902.60 | 46,324 |
| Oct 25, 2023 | 3,938.00 | 3,985.00 | 3,913.05 | 3,959.55 | 3,959.55 | 59,838 |
| Oct 23, 2023 | 3,925.00 | 3,980.00 | 3,901.20 | 3,933.90 | 3,933.90 | 110,883 |
| Oct 20, 2023 | 4,012.30 | 4,029.90 | 3,897.00 | 3,926.80 | 3,926.80 | 62,782 |
| Oct 19, 2023 | 4,071.00 | 4,071.00 | 3,969.25 | 4,011.45 | 4,011.45 | 145,790 |
| Oct 18, 2023 | 4,190.00 | 4,204.90 | 4,105.95 | 4,132.10 | 4,132.10 | 69,555 |
| Oct 17, 2023 | 4,144.00 | 4,185.00 | 4,119.70 | 4,170.50 | 4,170.50 | 57,563 |
| Oct 16, 2023 | 4,115.00 | 4,147.45 | 4,089.25 | 4,106.50 | 4,106.50 | 44,509 |
| Oct 13, 2023 | 4,077.25 | 4,138.00 | 4,073.25 | 4,100.15 | 4,100.15 | 34,317 |
| Oct 12, 2023 | 4,162.00 | 4,250.00 | 4,080.05 | 4,099.20 | 4,099.20 | 65,810 |
| Oct 11, 2023 | 4,180.00 | 4,263.60 | 4,141.25 | 4,161.90 | 4,161.90 | 72,167 |
| Oct 10, 2023 | 4,099.90 | 4,185.00 | 4,063.25 | 4,161.60 | 4,161.60 | 38,847 |
| Oct 9, 2023 | 4,094.00 | 4,171.75 | 4,069.25 | 4,093.25 | 4,093.25 | 73,679 |
| Oct 6, 2023 | 4,045.00 | 4,108.75 | 4,020.10 | 4,102.20 | 4,102.20 | 35,954 |
| Oct 5, 2023 | 4,062.00 | 4,084.95 | 4,001.00 | 4,017.40 | 4,017.40 | 55,061 |
| Oct 4, 2023 | 4,085.00 | 4,108.70 | 4,003.25 | 4,041.85 | 4,041.85 | 63,830 |
| Oct 3, 2023 | 4,120.00 | 4,158.00 | 4,064.75 | 4,087.15 | 4,087.15 | 151,067 |
| Sep 29, 2023 | 4,061.25 | 4,145.00 | 4,059.25 | 4,110.85 | 4,110.85 | 30,688 |
| Sep 28, 2023 | 4,189.90 | 4,198.90 | 4,059.25 | 4,067.30 | 4,067.30 | 53,648 |
| Sep 27, 2023 | 4,142.00 | 4,182.00 | 4,128.20 | 4,166.50 | 4,166.50 | 50,810 |
| Sep 26, 2023 | 4,132.05 | 4,218.85 | 4,125.25 | 4,132.45 | 4,132.45 | 40,156 |
| Sep 25, 2023 | 4,195.35 | 4,217.40 | 4,117.25 | 4,133.25 | 4,133.25 | 83,454 |
| Sep 22, 2023 | 4,254.40 | 4,281.85 | 4,187.25 | 4,195.30 | 4,195.30 | 32,518 |
| Sep 21, 2023 | 4,200.00 | 4,284.15 | 4,195.25 | 4,254.40 | 4,254.40 | 61,231 |
| Sep 20, 2023 | 4,253.00 | 4,253.00 | 4,179.25 | 4,220.85 | 4,220.85 | 43,088 |
| Sep 18, 2023 | 4,319.85 | 4,332.60 | 4,241.70 | 4,253.85 | 4,253.85 | 51,861 |
| Sep 15, 2023 | 4,270.00 | 4,398.30 | 4,270.00 | 4,298.95 | 4,298.95 | 132,363 |
| Sep 14, 2023 | 4,231.70 | 4,298.00 | 4,220.00 | 4,272.70 | 4,272.70 | 42,072 |
| Sep 13, 2023 | 4,198.95 | 4,234.60 | 4,097.25 | 4,209.50 | 4,209.50 | 170,029 |
| Sep 12, 2023 | 4,425.00 | 4,425.00 | 4,227.25 | 4,288.35 | 4,288.35 | 98,548 |
| Sep 11, 2023 | 4,369.80 | 4,528.45 | 4,347.85 | 4,396.55 | 4,396.55 | 221,371 |
| Sep 8, 2023 | 4,290.00 | 4,363.55 | 4,254.50 | 4,347.75 | 4,347.75 | 98,861 |
| Sep 7, 2023 | 4,209.90 | 4,286.90 | 4,176.80 | 4,270.45 | 4,270.45 | 113,060 |
| Sep 6, 2023 | 4,210.00 | 4,233.95 | 4,190.05 | 4,206.90 | 4,206.90 | 41,809 |
| Sep 5, 2023 | 4,138.00 | 4,235.00 | 4,120.15 | 4,204.25 | 4,204.25 | 94,411 |
| Sep 4, 2023 | 4,164.00 | 4,172.20 | 4,097.05 | 4,140.10 | 4,140.10 | 59,674 |
| Sep 1, 2023 | 4,110.00 | 4,166.80 | 4,091.00 | 4,136.25 | 4,136.25 | 68,916 |
| Aug 31, 2023 | 4,060.00 | 4,136.70 | 4,039.40 | 4,109.30 | 4,109.30 | 101,611 |
| Aug 30, 2023 | 4,024.95 | 4,059.60 | 4,002.20 | 4,039.30 | 4,039.30 | 33,692 |
| Aug 29, 2023 | 4,001.55 | 4,029.95 | 3,991.25 | 4,004.50 | 4,004.50 | 35,715 |
| Aug 28, 2023 | 3,997.80 | 4,014.00 | 3,923.25 | 4,001.60 | 4,001.60 | 62,216 |
| Aug 25, 2023 | 4,001.00 | 4,025.00 | 3,955.95 | 3,964.10 | 3,964.10 | 40,961 |
| Aug 24, 2023 | 3,970.00 | 4,040.90 | 3,951.25 | 4,014.30 | 4,014.30 | 58,226 |
| Aug 23, 2023 | 3,958.00 | 3,983.90 | 3,947.25 | 3,957.65 | 3,957.65 | 17,865 |
| Aug 22, 2023 | 4,020.00 | 4,024.00 | 3,947.25 | 3,955.65 | 3,955.65 | 40,271 |
| Aug 21, 2023 | 4,000.00 | 4,044.00 | 3,980.10 | 3,998.00 | 3,998.00 | 39,955 |
| Aug 18, 2023 | 4,059.90 | 4,078.70 | 3,967.25 | 3,997.05 | 3,997.05 | 56,735 |
| Aug 17, 2023 | 4,109.80 | 4,110.00 | 4,017.65 | 4,054.65 | 4,054.65 | 44,321 |
| Aug 16, 2023 | 3,995.00 | 4,144.80 | 3,983.15 | 4,099.05 | 4,099.05 | 334,662 |
| Aug 14, 2023 | 3,931.00 | 3,994.00 | 3,909.90 | 3,985.60 | 3,985.60 | 29,656 |
| Aug 11, 2023 | 3,971.05 | 3,994.00 | 3,941.00 | 3,958.40 | 3,958.40 | 53,114 |
| Aug 10, 2023 | 3,989.95 | 3,989.95 | 3,936.25 | 3,971.05 | 3,971.05 | 32,249 |
| Aug 9, 2023 | 3,964.85 | 3,988.00 | 3,924.55 | 3,979.95 | 3,979.95 | 38,219 |
| Aug 8, 2023 | 3,964.00 | 3,978.75 | 3,925.10 | 3,950.80 | 3,950.80 | 37,790 |
| Aug 7, 2023 | 3,870.00 | 3,964.00 | 3,860.10 | 3,952.60 | 3,952.60 | 65,975 |
| Aug 4, 2023 | 3,821.90 | 3,956.30 | 3,821.85 | 3,883.30 | 3,883.30 | 80,029 |
| Aug 3, 2023 | 3,840.10 | 3,865.00 | 3,795.30 | 3,816.75 | 3,816.75 | 32,590 |
| Aug 2, 2023 | 3,862.25 | 3,916.05 | 3,813.10 | 3,852.05 | 3,852.05 | 89,352 |
| Aug 1, 2023 | 3,905.95 | 3,905.95 | 3,854.05 | 3,870.00 | 3,870.00 | 28,963 |
| Jul 31, 2023 | 3,825.00 | 3,898.90 | 3,825.00 | 3,886.00 | 3,886.00 | 76,102 |
| Jul 28, 2023 | 3,817.95 | 3,870.80 | 3,790.05 | 3,818.85 | 3,818.85 | 34,614 |
| Jul 27, 2023 | 3,790.00 | 3,833.30 | 3,779.25 | 3,789.50 | 3,789.50 | 55,924 |
| Jul 26, 2023 | 3,887.90 | 3,887.90 | 3,780.00 | 3,797.95 | 3,797.95 | 49,789 |
| Jul 25, 2023 | 3,840.05 | 3,882.20 | 3,821.15 | 3,844.20 | 3,844.20 | 40,059 |
| Jul 24, 2023 | 3,830.00 | 3,888.00 | 3,795.00 | 3,850.85 | 3,850.85 | 59,290 |
| Jul 21, 2023 | 3,900.00 | 3,922.15 | 3,827.00 | 3,856.55 | 3,856.55 | 32,657 |
| Jul 20, 2023 | 3,957.10 | 3,957.10 | 3,912.00 | 3,928.30 | 3,928.30 | 20,815 |
| Jul 19, 2023 | 3,935.00 | 3,975.00 | 3,898.00 | 3,957.10 | 3,957.10 | 66,658 |
| Jul 18, 2023 | 3,951.10 | 3,971.90 | 3,886.25 | 3,916.70 | 3,916.70 | 46,590 |
| Jul 17, 2023 | 4,042.00 | 4,048.20 | 3,940.00 | 3,951.10 | 3,951.10 | 80,778 |
| Jul 14, 2023 | 3,860.00 | 4,029.95 | 3,848.80 | 4,021.50 | 4,021.50 | 256,422 |
| Jul 13, 2023 | 3,814.95 | 3,911.00 | 3,800.30 | 3,843.90 | 3,843.90 | 75,040 |
| Jul 12, 2023 | 3,849.95 | 3,849.95 | 3,771.00 | 3,809.25 | 3,809.25 | 41,533 |
| Jul 11, 2023 | 3,754.00 | 3,849.80 | 3,754.00 | 3,834.10 | 3,834.10 | 56,127 |
| Jul 10, 2023 | 3,835.00 | 3,835.00 | 3,737.25 | 3,753.10 | 3,753.10 | 29,984 |
| Jul 7, 2023 | 3,834.00 | 3,912.00 | 3,795.00 | 3,806.40 | 3,806.40 | 49,379 |
| Jul 6, 2023 | 3,862.90 | 3,896.00 | 3,835.00 | 3,868.30 | 3,868.30 | 73,895 |
| Jul 5, 2023 | 3,842.70 | 3,889.65 | 3,814.60 | 3,862.90 | 3,862.90 | 43,576 |
| Jul 4, 2023 | 3,829.90 | 3,845.55 | 3,774.70 | 3,832.95 | 3,832.95 | 45,135 |
| Jul 3, 2023 | 3,887.90 | 3,887.90 | 3,799.00 | 3,817.15 | 3,817.15 | 35,091 |
| Jun 30, 2023 | 3,850.00 | 3,896.85 | 3,825.05 | 3,858.65 | 3,858.65 | 46,432 |
| Jun 28, 2023 | 3,819.65 | 3,850.00 | 3,782.30 | 3,835.25 | 3,835.25 | 77,611 |
| Jun 27, 2023 | 3,829.95 | 3,844.60 | 3,795.40 | 3,805.00 | 3,805.00 | 54,750 |
| Jun 26, 2023 | 3,809.95 | 3,853.25 | 3,788.65 | 3,827.35 | 3,827.35 | 50,325 |
| Jun 23, 2023 | 3,860.00 | 3,860.00 | 3,746.10 | 3,813.25 | 3,813.25 | 80,101 |
| Jun 22, 2023 | 3,910.95 | 3,910.95 | 3,842.90 | 3,853.85 | 3,853.85 | 47,769 |
| Jun 21, 2023 | 3,931.00 | 3,944.00 | 3,885.05 | 3,908.10 | 3,908.10 | 59,057 |
| Jun 20, 2023 | 3,869.75 | 3,942.00 | 3,861.10 | 3,911.65 | 3,911.65 | 92,030 |
| Jun 19, 2023 | 3,875.05 | 3,899.00 | 3,825.40 | 3,864.35 | 3,864.35 | 101,423 |
| Jun 16, 2023 | 3,910.00 | 3,972.95 | 3,842.20 | 3,869.90 | 3,869.90 | 264,914 |
| Jun 15, 2023 | 3,900.00 | 3,926.90 | 3,838.25 | 3,851.90 | 3,851.90 | 117,884 |
| Jun 14, 2023 | 3,797.50 | 3,900.00 | 3,770.60 | 3,884.45 | 3,884.45 | 334,785 |
| Jun 13, 2023 | 3,626.20 | 3,840.00 | 3,613.30 | 3,797.50 | 3,797.50 | 411,994 |
| Jun 12, 2023 | 3,530.05 | 3,603.75 | 3,523.25 | 3,595.80 | 3,595.80 | 45,035 |
| Jun 9, 2023 | 3,519.25 | 3,572.90 | 3,519.25 | 3,540.95 | 3,540.95 | 43,799 |
| Jun 8, 2023 | 3,575.10 | 3,589.95 | 3,535.00 | 3,541.20 | 3,541.20 | 47,318 |
| Jun 7, 2023 | 3,579.90 | 3,613.95 | 3,563.30 | 3,592.85 | 3,592.85 | 38,921 |
| Jun 6, 2023 | 3,628.00 | 3,640.00 | 3,546.20 | 3,551.45 | 3,551.45 | 54,025 |
| Jun 5, 2023 | 3,649.70 | 3,655.00 | 3,601.40 | 3,629.30 | 3,629.30 | 58,938 |
| Jun 2, 2023 | 3,611.55 | 3,657.00 | 3,602.20 | 3,613.55 | 3,613.55 | 26,268 |
| Jun 1, 2023 | 3,650.00 | 3,656.00 | 3,610.00 | 3,616.55 | 3,616.55 | 28,380 |
| May 31, 2023 | 3,589.10 | 3,642.00 | 3,573.25 | 3,633.60 | 3,633.60 | 73,757 |
| May 30, 2023 | 3,571.00 | 3,597.00 | 3,562.05 | 3,589.10 | 3,589.10 | 24,968 |
| May 29, 2023 | 3,604.95 | 3,615.00 | 3,564.00 | 3,574.65 | 3,574.65 | 30,589 |
| May 26, 2023 | 3,550.15 | 3,622.95 | 3,550.15 | 3,596.80 | 3,596.80 | 108,661 |
| May 25, 2023 | 3,565.05 | 3,581.00 | 3,533.50 | 3,565.70 | 3,565.70 | 54,613 |
| May 24, 2023 | 3,545.00 | 3,600.00 | 3,543.10 | 3,573.10 | 3,573.10 | 58,951 |
| May 23, 2023 | 3,582.00 | 3,614.85 | 3,541.00 | 3,564.75 | 3,564.75 | 108,752 |
| May 22, 2023 | 3,562.00 | 3,579.55 | 3,525.00 | 3,575.55 | 3,575.55 | 45,194 |
| May 19, 2023 | 3,536.40 | 3,567.00 | 3,519.00 | 3,550.10 | 3,550.10 | 78,456 |
| May 18, 2023 | 3,565.20 | 3,580.95 | 3,501.00 | 3,508.35 | 3,508.35 | 48,639 |
| May 17, 2023 | 3,554.20 | 3,565.00 | 3,500.00 | 3,560.85 | 3,560.85 | 66,501 |
| May 16, 2023 | 3,534.00 | 3,564.95 | 3,520.00 | 3,549.65 | 3,549.65 | 68,414 |
| May 15, 2023 | 3,550.25 | 3,561.00 | 3,510.00 | 3,536.10 | 3,536.10 | 98,438 |
| May 12, 2023 | 3,535.05 | 3,558.05 | 3,517.60 | 3,551.45 | 3,551.45 | 61,128 |
| May 11, 2023 | 3,510.95 | 3,566.00 | 3,500.10 | 3,549.85 | 3,549.85 | 130,052 |
| May 10, 2023 | 3,453.95 | 3,500.00 | 3,419.25 | 3,492.60 | 3,492.60 | 146,223 |
| May 9, 2023 | 225.00 Dividend | |||||
| May 9, 2023 | 3,432.35 | 3,512.90 | 3,417.25 | 3,437.25 | 3,437.25 | 357,783 |
| May 8, 2023 | 3,687.95 | 3,722.50 | 3,673.30 | 3,707.60 | 3,482.60 | 175,952 |
| May 5, 2023 | 3,708.00 | 3,708.40 | 3,649.25 | 3,665.90 | 3,443.43 | 96,134 |
| May 4, 2023 | 3,650.00 | 3,707.50 | 3,639.25 | 3,692.90 | 3,468.79 | 143,850 |
| May 3, 2023 | 3,635.00 | 3,664.30 | 3,615.25 | 3,646.80 | 3,425.49 | 132,572 |
| May 2, 2023 | 3,624.75 | 3,638.95 | 3,591.00 | 3,633.15 | 3,412.67 | 208,187 |
| Apr 28, 2023 | 3,530.90 | 3,590.95 | 3,525.00 | 3,561.85 | 3,345.70 | 180,372 |
| Apr 27, 2023 | 3,500.00 | 3,529.80 | 3,446.25 | 3,500.35 | 3,287.93 | 184,059 |
| Apr 26, 2023 | 3,419.10 | 3,475.00 | 3,401.00 | 3,467.25 | 3,256.84 | 96,144 |
| Apr 25, 2023 | 3,430.00 | 3,436.00 | 3,394.00 | 3,419.05 | 3,211.56 | 98,058 |
| Apr 24, 2023 | 3,311.20 | 3,426.10 | 3,304.00 | 3,417.35 | 3,209.96 | 138,882 |
Related Tickers
PAYTM.NS One97 Communications Limited
382.70
+1.32%
STTTF Splitit Payments Ltd
0.0000
0.00%
AGSTRA.NS AGS Transact Technologies Limited
76.80
-0.52%
INTENTECH.NS Intense Technologies Limited
119.00
+0.89%
EML.AX EML Payments Limited
1.0700
+4.39%
SQ2.AX Block, Inc.
112.35
+1.03%
ATGL Alpha Technology Group Limited
2.6800
-8.84%
SPSC SPS Commerce, Inc.
170.60
+1.16%
RPD Rapid7, Inc.
46.17
+3.24%
PAY Paymentus Holdings, Inc.
20.17
+4.18%