OFSS.NS - Oracle Financial Services Software Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20173,569.003,592.903,551.903,584.703,584.7010,048
Oct 17, 20173,612.003,612.003,535.003,543.253,543.2517,713
Oct 16, 20173,616.053,616.053,535.053,600.253,600.258,871
Oct 13, 20173,590.003,600.003,571.153,592.803,592.805,995
Oct 12, 20173,521.653,590.003,509.003,579.853,579.8523,702
Oct 11, 20173,541.253,553.953,491.403,506.553,506.5516,449
Oct 10, 20173,540.053,555.403,509.853,535.253,535.2523,280
Oct 09, 20173,570.003,587.953,515.103,537.403,537.4027,432
Oct 06, 20173,621.853,630.003,560.203,598.453,598.4522,249
Oct 05, 20173,632.003,637.003,590.003,604.153,604.1517,581
Oct 04, 20173,591.053,654.453,591.053,632.653,632.6526,140
Oct 03, 20173,634.753,750.003,602.003,626.753,626.7537,336
Sep 29, 20173,546.403,649.003,546.403,634.753,634.7520,620
Sep 28, 20173,564.003,679.053,436.053,593.303,593.3034,539
Sep 27, 20173,505.003,563.003,505.003,545.703,545.7020,923
Sep 26, 20173,440.053,525.003,440.053,516.403,516.4011,163
Sep 25, 20173,493.003,545.803,451.703,479.153,479.1512,800
Sep 22, 20173,525.003,535.253,475.803,502.653,502.6511,883
Sep 21, 20173,569.003,573.003,504.203,535.303,535.3019,163
Sep 20, 20173,604.003,615.003,524.003,568.553,568.5520,463
Sep 19, 20173,566.353,609.903,561.053,592.653,592.6515,693
Sep 18, 20173,536.003,580.003,523.003,566.053,566.0512,404
Sep 15, 20173,470.003,549.003,439.703,538.253,538.2522,144
Sep 14, 20173,454.953,474.953,433.753,460.303,460.3011,932
Sep 13, 20173,489.003,490.003,431.603,443.253,443.2529,663
Sep 12, 20173,505.003,529.103,432.153,451.103,451.1029,829
Sep 11, 20173,541.003,557.453,488.003,508.103,508.1016,755
Sep 08, 20173,550.003,563.953,515.003,546.353,546.3513,401
Sep 07, 20173,565.003,578.653,515.003,536.703,536.709,212
Sep 06, 20173,499.353,573.903,480.003,534.553,534.5514,069
Sep 05, 20173,599.003,630.003,491.003,507.653,507.6531,719
Sep 04, 20173,477.003,605.103,448.353,581.903,581.9021,497
Sep 01, 20173,424.703,494.003,414.203,475.453,475.4514,944
Aug 31, 20173,425.003,439.003,387.203,421.403,421.4035,159
Aug 30, 20173,456.003,476.103,412.653,425.253,425.2523,457
Aug 29, 20173,460.153,466.803,410.003,456.503,456.5024,633
Aug 28, 20173,436.303,483.903,426.303,465.203,465.2027,959
Aug 24, 20173,435.103,469.903,412.553,436.303,436.3015,508
Aug 23, 20173,420.253,453.103,402.053,435.103,435.1015,457
Aug 22, 20173,417.853,452.953,372.253,420.253,420.2530,626
Aug 21, 20173,433.503,470.453,410.003,417.853,417.8511,262
Aug 18, 20173,475.003,487.103,421.103,432.503,432.5032,910
Aug 17, 20173,535.003,549.953,500.053,508.403,508.4019,835
Aug 16, 20173,591.103,605.003,525.003,562.753,562.7511,764
Aug 14, 20173,502.003,625.003,500.003,591.103,591.1020,676
Aug 11, 20173,450.003,500.053,429.953,457.003,457.0020,814
Aug 10, 20173,553.053,620.953,405.603,445.453,445.4535,816
Aug 09, 20173,560.003,568.803,517.853,552.903,552.9011,350
Aug 08, 20173,605.703,620.003,530.903,568.603,568.6017,425
Aug 07, 20173,615.003,635.953,585.603,595.253,595.258,578
Aug 04, 20173,600.003,640.003,590.003,603.253,603.2520,869
Aug 03, 20173,638.853,668.503,606.003,615.753,615.7520,033
Aug 02, 20173,628.603,655.003,602.853,639.003,639.0019,005
Aug 01, 20173,622.653,639.953,585.103,615.103,615.108,334
Jul 31, 20173,603.503,646.953,564.003,622.653,622.6511,170
Jul 28, 20173,619.953,626.653,590.003,603.453,603.455,019
Jul 27, 20173,640.003,646.403,590.003,614.803,614.8022,508
Jul 26, 20173,644.303,664.753,600.953,616.603,616.6012,954
Jul 25, 20173,660.003,675.603,590.003,630.653,630.6558,950
Jul 24, 20173,675.003,730.003,645.003,678.303,678.3076,577
Jul 21, 20173,662.753,685.003,635.003,678.303,678.3013,582
Jul 20, 20173,676.203,700.003,630.003,644.503,644.5011,213
Jul 19, 20173,650.053,700.003,650.053,692.853,692.8518,088
Jul 18, 20173,675.003,705.003,648.603,665.103,665.1018,825
Jul 17, 20173,680.003,710.003,660.003,676.203,676.2013,379
Jul 14, 20173,672.053,715.003,666.803,679.653,679.6534,717
Jul 13, 20173,660.053,705.003,646.053,697.253,697.2520,747
Jul 12, 20173,620.103,690.003,620.103,681.253,681.2514,331
Jul 11, 20173,611.003,666.003,600.253,631.853,631.8548,239
Jul 10, 20173,624.953,649.353,607.003,622.703,622.703,858
Jul 07, 20173,644.003,644.003,581.053,614.453,614.4513,968
Jul 06, 20173,618.753,638.803,592.953,630.603,630.6011,465
Jul 05, 20173,565.003,624.953,563.853,618.653,618.6512,234
Jul 04, 20173,584.003,593.003,555.253,576.553,576.5522,831
Jul 03, 20173,580.053,620.503,537.403,580.003,580.0062,156
Jun 30, 20173,552.103,650.003,552.103,609.453,609.4568,876
Jun 29, 20173,600.053,608.753,565.553,579.653,579.6564,409
Jun 28, 20173,619.903,619.903,570.003,589.203,589.2031,631
Jun 27, 20173,607.903,655.003,541.053,579.353,579.3512,484
Jun 23, 20173,689.703,700.353,601.353,607.903,607.9010,827
Jun 22, 20173,677.553,780.003,651.003,664.803,664.8044,114
Jun 21, 20173,651.003,692.803,629.053,660.953,660.9513,334
Jun 20, 20173,650.903,667.503,630.003,651.653,651.6528,902
Jun 19, 20173,705.003,733.303,649.853,660.903,660.909,980
Jun 16, 20173,648.003,710.503,613.503,702.803,702.80134,603
Jun 15, 20173,616.053,655.003,600.003,627.153,627.1514,304
Jun 14, 20173,658.303,662.803,622.103,635.553,635.5510,802
Jun 13, 20173,662.003,675.003,650.003,658.253,658.259,896
Jun 12, 20173,670.003,685.003,649.453,663.553,663.5510,219
Jun 09, 20173,660.053,699.953,660.053,678.503,678.5034,906
Jun 08, 20173,641.403,705.003,641.403,694.753,694.7511,475
Jun 07, 20173,664.203,695.003,652.203,688.053,688.0518,264
Jun 06, 20173,650.203,695.003,642.153,663.103,663.1026,141
Jun 05, 20173,663.003,695.003,628.403,679.003,679.0022,779
Jun 02, 20173,594.703,654.003,550.053,628.703,628.7034,514
Jun 01, 20173,529.903,629.953,516.603,575.153,575.1523,258
May 31, 20173,522.153,550.003,501.003,524.953,524.9514,528
May 30, 20173,524.103,566.953,480.003,540.853,540.8519,191
May 29, 20173,561.103,603.153,476.003,566.203,566.2010,985
May 26, 20173,555.203,573.703,548.253,557.403,557.408,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...