ORACLE FINANCIAL SERVICES SOFTWARE LIMITED (ofss)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 8655.5 | 8658.0 | 8617.0 | 8658.0 | 6100 |
| 2025-04-25 15:28:00 | 8611.5 | 8653.5 | 8606.5 | 8653.5 | 10850 |
| 2025-04-25 15:27:00 | 8622.0 | 8622.0 | 8609.5 | 8609.5 | 1450 |
| 2025-04-25 15:26:00 | 8614.5 | 8640.0 | 8609.5 | 8620.0 | 12550 |
| 2025-04-25 15:25:00 | 8611.0 | 8621.0 | 8593.5 | 8604.5 | 1600 |
| 2025-04-25 15:24:00 | 8620.0 | 8623.5 | 8610.0 | 8611.0 | 650 |
| 2025-04-25 15:23:00 | 8606.0 | 8620.0 | 8597.0 | 8620.0 | 2750 |
| 2025-04-25 15:22:00 | 8609.0 | 8610.0 | 8599.5 | 8607.0 | 2200 |
| 2025-04-25 15:21:00 | 8596.0 | 8609.0 | 8595.0 | 8609.0 | 1400 |
| 2025-04-25 15:20:00 | 8601.5 | 8608.5 | 8596.0 | 8596.0 | 1300 |
| 2025-04-25 15:19:00 | 8617.5 | 8617.5 | 8587.0 | 8596.0 | 1850 |
| 2025-04-25 15:18:00 | 8624.0 | 8624.0 | 8613.0 | 8617.5 | 750 |
| 2025-04-25 15:17:00 | 8631.0 | 8631.0 | 8613.0 | 8617.5 | 1550 |
| 2025-04-25 15:16:00 | 8630.5 | 8636.0 | 8626.0 | 8631.0 | 2200 |
| 2025-04-25 15:15:00 | 8649.5 | 8649.5 | 8633.0 | 8633.0 | 2400 |
| 2025-04-25 15:14:00 | 8660.0 | 8660.0 | 8640.0 | 8649.5 | 1500 |
| 2025-04-25 15:13:00 | 8673.0 | 8673.0 | 8655.0 | 8660.0 | 1250 |
| 2025-04-25 15:12:00 | 8702.0 | 8702.0 | 8684.0 | 8684.0 | 500 |
| 2025-04-25 15:11:00 | 8691.5 | 8702.0 | 8680.0 | 8702.0 | 2400 |
| 2025-04-25 15:10:00 | 8695.5 | 8703.0 | 8691.5 | 8691.5 | 1100 |
| 2025-04-25 15:09:00 | 8683.5 | 8697.5 | 8680.5 | 8695.5 | 1650 |
| 2025-04-25 15:08:00 | 8683.5 | 8689.5 | 8677.5 | 8683.5 | 400 |
| 2025-04-25 15:07:00 | 8692.0 | 8692.5 | 8683.5 | 8683.5 | 250 |
| 2025-04-25 15:06:00 | 8696.0 | 8705.0 | 8692.0 | 8692.0 | 700 |
| 2025-04-25 15:05:00 | 8693.5 | 8714.0 | 8693.5 | 8696.0 | 1650 |
| 2025-04-25 15:04:00 | 8682.0 | 8695.0 | 8681.0 | 8693.0 | 1050 |
| 2025-04-25 15:03:00 | 8673.0 | 8686.0 | 8672.5 | 8685.0 | 1050 |
| 2025-04-25 15:02:00 | 8675.0 | 8682.5 | 8675.0 | 8678.0 | 950 |
| 2025-04-25 15:01:00 | 8677.5 | 8680.5 | 8664.5 | 8675.0 | 1850 |
| 2025-04-25 15:00:00 | 8690.5 | 8697.0 | 8687.0 | 8687.0 | 650 |
| 2025-04-25 14:59:00 | 8706.0 | 8706.0 | 8693.0 | 8693.0 | 100 |
| 2025-04-25 14:58:00 | 8708.5 | 8711.5 | 8706.0 | 8706.0 | 100 |
| 2025-04-25 14:57:00 | 8725.5 | 8727.0 | 8708.5 | 8708.5 | 400 |
| 2025-04-25 14:56:00 | 8735.5 | 8735.5 | 8725.5 | 8725.5 | 150 |
| 2025-04-25 14:55:00 | 8717.0 | 8735.5 | 8717.0 | 8735.5 | 1150 |
| 2025-04-25 14:54:00 | 8717.0 | 8727.5 | 8717.0 | 8717.0 | 700 |
| 2025-04-25 14:53:00 | 8722.5 | 8728.0 | 8717.0 | 8717.0 | 900 |
| 2025-04-25 14:52:00 | 8699.0 | 8721.0 | 8699.0 | 8715.0 | 1600 |
| 2025-04-25 14:51:00 | 8695.0 | 8699.0 | 8695.0 | 8699.0 | 150 |
| 2025-04-25 14:50:00 | 8698.0 | 8705.0 | 8695.0 | 8695.0 | 1300 |
| 2025-04-25 14:49:00 | 8672.0 | 8699.0 | 8672.0 | 8699.0 | 800 |
| 2025-04-25 14:48:00 | 8676.5 | 8678.5 | 8672.0 | 8672.0 | 300 |
| 2025-04-25 14:47:00 | 8685.0 | 8685.0 | 8674.0 | 8674.0 | 200 |
| 2025-04-25 14:46:00 | 8686.5 | 8686.5 | 8684.5 | 8685.0 | 150 |
| 2025-04-25 14:45:00 | 8696.0 | 8696.0 | 8675.0 | 8686.5 | 1000 |
| 2025-04-25 14:44:00 | 8692.0 | 8696.0 | 8690.5 | 8696.0 | 150 |
| 2025-04-25 14:43:00 | 8700.0 | 8700.0 | 8691.0 | 8692.0 | 200 |
| 2025-04-25 14:42:00 | 8703.0 | 8704.5 | 8699.0 | 8700.0 | 950 |
| 2025-04-25 14:41:00 | 8701.5 | 8710.0 | 8701.5 | 8703.0 | 350 |
| 2025-04-25 14:40:00 | 8714.5 | 8714.5 | 8701.5 | 8701.5 | 500 |
| 2025-04-25 14:39:00 | 8712.0 | 8714.5 | 8710.0 | 8714.5 | 300 |
| 2025-04-25 14:38:00 | 8713.5 | 8714.0 | 8712.0 | 8712.0 | 200 |
| 2025-04-25 14:37:00 | 8709.5 | 8720.0 | 8709.5 | 8713.5 | 550 |
| 2025-04-25 14:36:00 | 8719.5 | 8719.5 | 8709.5 | 8709.5 | 650 |
| 2025-04-25 14:35:00 | 8716.0 | 8728.0 | 8716.0 | 8724.5 | 400 |
| 2025-04-25 14:34:00 | 8726.0 | 8726.5 | 8719.5 | 8719.5 | 200 |
| 2025-04-25 14:33:00 | 8728.0 | 8728.0 | 8720.5 | 8726.0 | 500 |
| 2025-04-25 14:32:00 | 8734.5 | 8738.0 | 8728.0 | 8728.0 | 650 |
| 2025-04-25 14:31:00 | 8740.0 | 8740.0 | 8728.0 | 8733.5 | 1300 |
| 2025-04-25 14:30:00 | 8750.0 | 8750.5 | 8740.0 | 8740.0 | 400 |
| 2025-04-25 14:29:00 | 8736.0 | 8750.0 | 8736.0 | 8750.0 | 650 |
| 2025-04-25 14:28:00 | 8744.5 | 8744.5 | 8735.5 | 8735.5 | 250 |
| 2025-04-25 14:27:00 | 8752.5 | 8752.5 | 8742.5 | 8744.5 | 350 |
| 2025-04-25 14:26:00 | 8761.5 | 8761.5 | 8752.0 | 8752.5 | 600 |
| 2025-04-25 14:25:00 | 8768.5 | 8768.5 | 8761.5 | 8761.5 | 750 |
| 2025-04-25 14:24:00 | 8770.0 | 8770.0 | 8766.5 | 8770.0 | 250 |
| 2025-04-25 14:23:00 | 8769.5 | 8770.0 | 8761.5 | 8770.0 | 1400 |
| 2025-04-25 14:22:00 | 8760.0 | 8769.5 | 8760.0 | 8769.5 | 450 |
| 2025-04-25 14:21:00 | 8735.5 | 8753.0 | 8735.5 | 8753.0 | 950 |
| 2025-04-25 14:20:00 | 8746.5 | 8749.0 | 8735.5 | 8735.5 | 1400 |
| 2025-04-25 14:19:00 | 8735.5 | 8746.5 | 8735.5 | 8746.5 | 200 |
| 2025-04-25 14:18:00 | 8746.0 | 8746.0 | 8735.5 | 8735.5 | 150 |
| 2025-04-25 14:17:00 | 8753.0 | 8753.0 | 8744.5 | 8746.0 | 300 |
| 2025-04-25 14:16:00 | 8744.0 | 8753.0 | 8742.5 | 8753.0 | 1250 |
| 2025-04-25 14:15:00 | 8721.0 | 8744.0 | 8721.0 | 8744.0 | 1350 |
| 2025-04-25 14:14:00 | 8714.5 | 8721.0 | 8714.5 | 8721.0 | 100 |
| 2025-04-25 14:13:00 | 8715.0 | 8719.0 | 8714.0 | 8714.5 | 450 |
| 2025-04-25 14:12:00 | 8729.0 | 8729.5 | 8700.5 | 8712.0 | 2250 |
| 2025-04-25 14:11:00 | 8745.5 | 8745.5 | 8729.0 | 8732.0 | 700 |
| 2025-04-25 14:10:00 | 8736.5 | 8745.5 | 8734.0 | 8744.0 | 450 |
| 2025-04-25 14:09:00 | 8752.5 | 8752.5 | 8731.0 | 8735.0 | 2200 |
| 2025-04-25 14:08:00 | 8766.5 | 8771.0 | 8750.0 | 8752.5 | 1250 |
| 2025-04-25 14:07:00 | 8803.0 | 8803.0 | 8761.5 | 8767.5 | 2400 |
| 2025-04-25 14:06:00 | 8792.0 | 8803.5 | 8788.0 | 8803.5 | 1400 |
| 2025-04-25 14:05:00 | 8791.0 | 8796.0 | 8786.0 | 8792.0 | 2850 |
| 2025-04-25 14:04:00 | 8797.0 | 8802.5 | 8791.0 | 8791.0 | 1150 |
| 2025-04-25 14:03:00 | 8816.5 | 8816.5 | 8797.0 | 8797.0 | 550 |
| 2025-04-25 14:02:00 | 8807.0 | 8816.5 | 8807.0 | 8816.5 | 1100 |
| 2025-04-25 14:01:00 | 8793.5 | 8809.5 | 8790.0 | 8807.0 | 1700 |
| 2025-04-25 14:00:00 | 8786.0 | 8793.5 | 8785.5 | 8793.5 | 500 |
| 2025-04-25 13:59:00 | 8782.0 | 8798.0 | 8782.0 | 8786.0 | 450 |
| 2025-04-25 13:58:00 | 8780.0 | 8782.0 | 8777.0 | 8782.0 | 1150 |
| 2025-04-25 13:57:00 | 8797.0 | 8797.5 | 8780.0 | 8780.0 | 800 |
| 2025-04-25 13:56:00 | 8780.0 | 8799.5 | 8779.5 | 8792.0 | 5150 |
| 2025-04-25 13:55:00 | 8788.0 | 8790.5 | 8773.0 | 8781.5 | 3100 |
| 2025-04-25 13:54:00 | 8790.0 | 8790.0 | 8775.5 | 8787.5 | 1950 |
| 2025-04-25 13:53:00 | 8771.5 | 8788.5 | 8771.5 | 8788.5 | 1700 |
| 2025-04-25 13:52:00 | 8775.0 | 8775.0 | 8767.5 | 8772.0 | 1350 |
| 2025-04-25 13:51:00 | 8755.0 | 8780.0 | 8750.0 | 8775.0 | 2900 |
| 2025-04-25 13:50:00 | 8771.5 | 8771.5 | 8755.0 | 8755.0 | 4000 |