ORACLE FINANCIAL SERVICES SOFTWARE LIMITED (ofss)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 8477.0 | 8504.0 | 8477.0 | 8503.0 | 4200 |
| 2025-05-20 15:28:00 | 8485.0 | 8486.0 | 8476.5 | 8479.5 | 700 |
| 2025-05-20 15:27:00 | 8478.5 | 8485.5 | 8478.5 | 8485.0 | 1450 |
| 2025-05-20 15:26:00 | 8468.5 | 8483.5 | 8468.5 | 8483.5 | 1450 |
| 2025-05-20 15:25:00 | 8462.0 | 8471.0 | 8462.0 | 8468.5 | 650 |
| 2025-05-20 15:24:00 | 8469.5 | 8469.5 | 8461.0 | 8462.0 | 400 |
| 2025-05-20 15:23:00 | 8460.5 | 8469.5 | 8460.5 | 8469.5 | 400 |
| 2025-05-20 15:22:00 | 8462.0 | 8466.0 | 8460.5 | 8460.5 | 200 |
| 2025-05-20 15:21:00 | 8462.5 | 8463.0 | 8460.0 | 8462.0 | 500 |
| 2025-05-20 15:20:00 | 8465.5 | 8469.5 | 8462.5 | 8462.5 | 950 |
| 2025-05-20 15:19:00 | 8463.0 | 8465.5 | 8463.0 | 8464.0 | 650 |
| 2025-05-20 15:18:00 | 8471.0 | 8471.0 | 8463.0 | 8463.0 | 400 |
| 2025-05-20 15:17:00 | 8472.0 | 8472.0 | 8468.0 | 8471.0 | 650 |
| 2025-05-20 15:16:00 | 8470.0 | 8472.0 | 8464.0 | 8472.0 | 600 |
| 2025-05-20 15:15:00 | 8460.0 | 8474.0 | 8460.0 | 8470.0 | 800 |
| 2025-05-20 15:14:00 | 8468.0 | 8468.0 | 8460.5 | 8460.5 | 950 |
| 2025-05-20 15:13:00 | 8474.5 | 8474.5 | 8461.5 | 8468.0 | 400 |
| 2025-05-20 15:12:00 | 8462.5 | 8474.5 | 8459.0 | 8474.5 | 750 |
| 2025-05-20 15:11:00 | 8451.5 | 8462.5 | 8450.5 | 8462.5 | 700 |
| 2025-05-20 15:10:00 | 8445.0 | 8449.0 | 8445.0 | 8445.5 | 450 |
| 2025-05-20 15:09:00 | 8442.5 | 8447.5 | 8436.5 | 8445.0 | 1100 |
| 2025-05-20 15:08:00 | 8441.0 | 8447.5 | 8437.5 | 8442.5 | 1200 |
| 2025-05-20 15:07:00 | 8446.0 | 8446.0 | 8425.0 | 8440.0 | 1550 |
| 2025-05-20 15:06:00 | 8447.5 | 8447.5 | 8446.0 | 8446.0 | 300 |
| 2025-05-20 15:05:00 | 8449.0 | 8453.5 | 8445.0 | 8449.5 | 550 |
| 2025-05-20 15:04:00 | 8436.0 | 8450.5 | 8436.0 | 8446.5 | 800 |
| 2025-05-20 15:03:00 | 8447.0 | 8452.0 | 8439.5 | 8439.5 | 2700 |
| 2025-05-20 15:02:00 | 8457.0 | 8461.0 | 8450.0 | 8450.5 | 1350 |
| 2025-05-20 15:01:00 | 8445.0 | 8463.5 | 8444.5 | 8456.0 | 1700 |
| 2025-05-20 15:00:00 | 8453.5 | 8458.0 | 8445.0 | 8445.0 | 3450 |
| 2025-05-20 14:59:00 | 8463.0 | 8466.5 | 8453.5 | 8454.5 | 1150 |
| 2025-05-20 14:58:00 | 8466.0 | 8466.0 | 8463.0 | 8463.0 | 100 |
| 2025-05-20 14:57:00 | 8471.0 | 8471.0 | 8466.0 | 8466.0 | 150 |
| 2025-05-20 14:56:00 | 8471.0 | 8471.0 | 8470.0 | 8471.0 | 350 |
| 2025-05-20 14:55:00 | 8474.5 | 8475.0 | 8474.5 | 8475.0 | 150 |
| 2025-05-20 14:54:00 | 8481.5 | 8481.5 | 8474.5 | 8474.5 | 50 |
| 2025-05-20 14:53:00 | 8481.0 | 8481.5 | 8481.0 | 8481.5 | 50 |
| 2025-05-20 14:52:00 | 8483.5 | 8484.0 | 8481.0 | 8481.0 | 300 |
| 2025-05-20 14:51:00 | 8488.0 | 8488.0 | 8483.5 | 8483.5 | 450 |
| 2025-05-20 14:50:00 | 8489.0 | 8494.0 | 8484.0 | 8488.0 | 1150 |
| 2025-05-20 14:49:00 | 8500.0 | 8500.0 | 8489.0 | 8489.0 | 750 |
| 2025-05-20 14:48:00 | 8500.0 | 8503.5 | 8496.5 | 8499.5 | 850 |
| 2025-05-20 14:47:00 | 8503.0 | 8503.0 | 8497.0 | 8498.0 | 850 |
| 2025-05-20 14:46:00 | 8497.0 | 8503.0 | 8497.0 | 8503.0 | 400 |
| 2025-05-20 14:45:00 | 8479.5 | 8497.0 | 8474.5 | 8497.0 | 1150 |
| 2025-05-20 14:44:00 | 8483.0 | 8483.0 | 8474.0 | 8479.5 | 1100 |
| 2025-05-20 14:43:00 | 8473.0 | 8483.0 | 8473.0 | 8483.0 | 300 |
| 2025-05-20 14:42:00 | 8473.0 | 8475.0 | 8470.5 | 8473.0 | 350 |
| 2025-05-20 14:41:00 | 8487.5 | 8487.5 | 8471.0 | 8473.0 | 200 |
| 2025-05-20 14:40:00 | 8492.0 | 8492.0 | 8485.0 | 8487.5 | 700 |
| 2025-05-20 14:39:00 | 8491.0 | 8492.0 | 8490.0 | 8492.0 | 250 |
| 2025-05-20 14:38:00 | 8495.0 | 8500.0 | 8490.5 | 8491.0 | 650 |
| 2025-05-20 14:37:00 | 8473.5 | 8496.0 | 8473.5 | 8496.0 | 250 |
| 2025-05-20 14:36:00 | 8473.5 | 8473.5 | 8473.5 | 8473.5 | 0 |
| 2025-05-20 14:35:00 | 8485.0 | 8488.0 | 8473.0 | 8473.5 | 900 |
| 2025-05-20 14:34:00 | 8487.5 | 8487.5 | 8482.5 | 8485.0 | 450 |
| 2025-05-20 14:33:00 | 8475.0 | 8490.0 | 8475.0 | 8487.5 | 250 |
| 2025-05-20 14:32:00 | 8481.5 | 8488.0 | 8475.0 | 8475.0 | 850 |
| 2025-05-20 14:31:00 | 8484.5 | 8484.5 | 8481.0 | 8481.5 | 250 |
| 2025-05-20 14:30:00 | 8487.0 | 8490.5 | 8480.0 | 8484.5 | 400 |
| 2025-05-20 14:29:00 | 8477.5 | 8491.0 | 8476.0 | 8491.0 | 800 |
| 2025-05-20 14:28:00 | 8485.0 | 8488.0 | 8475.5 | 8477.5 | 1250 |
| 2025-05-20 14:27:00 | 8497.5 | 8497.5 | 8485.0 | 8485.0 | 300 |
| 2025-05-20 14:26:00 | 8492.0 | 8497.5 | 8492.0 | 8497.5 | 200 |
| 2025-05-20 14:25:00 | 8500.5 | 8500.5 | 8496.5 | 8496.5 | 100 |
| 2025-05-20 14:24:00 | 8502.0 | 8504.0 | 8499.5 | 8504.0 | 300 |
| 2025-05-20 14:23:00 | 8505.0 | 8507.0 | 8499.0 | 8499.0 | 1650 |
| 2025-05-20 14:22:00 | 8507.0 | 8507.0 | 8505.0 | 8505.0 | 200 |
| 2025-05-20 14:21:00 | 8507.5 | 8507.5 | 8507.0 | 8507.0 | 150 |
| 2025-05-20 14:20:00 | 8512.0 | 8512.0 | 8503.5 | 8507.5 | 500 |
| 2025-05-20 14:19:00 | 8520.0 | 8525.0 | 8512.0 | 8512.0 | 350 |
| 2025-05-20 14:18:00 | 8520.5 | 8521.5 | 8519.0 | 8520.0 | 200 |
| 2025-05-20 14:17:00 | 8510.5 | 8520.5 | 8510.5 | 8520.5 | 150 |
| 2025-05-20 14:16:00 | 8510.5 | 8510.5 | 8510.5 | 8510.5 | 50 |
| 2025-05-20 14:15:00 | 8520.0 | 8520.0 | 8516.0 | 8516.5 | 500 |
| 2025-05-20 14:14:00 | 8514.0 | 8520.0 | 8510.0 | 8520.0 | 300 |
| 2025-05-20 14:13:00 | 8516.5 | 8516.5 | 8516.5 | 8516.5 | 50 |
| 2025-05-20 14:12:00 | 8519.0 | 8530.5 | 8519.0 | 8520.5 | 350 |
| 2025-05-20 14:11:00 | 8517.5 | 8521.0 | 8517.5 | 8519.0 | 400 |
| 2025-05-20 14:10:00 | 8517.5 | 8521.0 | 8517.5 | 8517.5 | 200 |
| 2025-05-20 14:09:00 | 8518.0 | 8521.0 | 8516.0 | 8517.5 | 600 |
| 2025-05-20 14:08:00 | 8515.0 | 8519.5 | 8512.5 | 8518.0 | 750 |
| 2025-05-20 14:07:00 | 8532.0 | 8532.0 | 8515.5 | 8515.5 | 900 |
| 2025-05-20 14:06:00 | 8532.0 | 8532.0 | 8529.0 | 8532.0 | 300 |
| 2025-05-20 14:05:00 | 8549.5 | 8549.5 | 8531.0 | 8532.0 | 550 |
| 2025-05-20 14:04:00 | 8548.0 | 8555.0 | 8548.0 | 8549.5 | 350 |
| 2025-05-20 14:03:00 | 8563.0 | 8563.0 | 8548.0 | 8548.0 | 300 |
| 2025-05-20 14:02:00 | 8577.5 | 8577.5 | 8563.0 | 8563.0 | 100 |
| 2025-05-20 14:01:00 | 8577.5 | 8577.5 | 8577.5 | 8577.5 | 0 |
| 2025-05-20 14:00:00 | 8577.5 | 8577.5 | 8577.5 | 8577.5 | 0 |
| 2025-05-20 13:59:00 | 8563.5 | 8581.5 | 8563.5 | 8577.5 | 750 |
| 2025-05-20 13:58:00 | 8562.5 | 8564.5 | 8561.0 | 8563.5 | 200 |
| 2025-05-20 13:57:00 | 8563.5 | 8563.5 | 8562.5 | 8562.5 | 300 |
| 2025-05-20 13:56:00 | 8559.0 | 8563.5 | 8559.0 | 8563.5 | 300 |
| 2025-05-20 13:55:00 | 8561.0 | 8561.0 | 8559.0 | 8559.0 | 50 |
| 2025-05-20 13:54:00 | 8562.0 | 8562.0 | 8561.0 | 8561.0 | 450 |
| 2025-05-20 13:53:00 | 8562.0 | 8562.0 | 8562.0 | 8562.0 | 50 |
| 2025-05-20 13:52:00 | 8566.5 | 8566.5 | 8562.0 | 8562.0 | 550 |
| 2025-05-20 13:51:00 | 8561.0 | 8566.5 | 8561.0 | 8566.5 | 150 |
| 2025-05-20 13:50:00 | 8565.0 | 8565.0 | 8561.0 | 8561.0 | 200 |