Oracle Financial Services Software Limited (532466.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 7,625.00 | 7,780.10 | 7,596.90 | 7,764.50 | 7,764.50 | 8,555 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7,464.05 | 7,660.00 | 7,410.00 | 7,594.35 | 7,594.35 | 16,053 |
| 29 Apr 2024 | 7,631.60 | 7,631.60 | 7,380.00 | 7,452.95 | 7,452.95 | 8,746 |
| 26 Apr 2024 | 7,142.80 | 7,522.75 | 7,142.80 | 7,487.20 | 7,487.20 | 78,649 |
| 25 Apr 2024 | 7,126.10 | 7,580.00 | 7,112.05 | 7,138.60 | 7,138.60 | 46,039 |
| 24 Apr 2024 | 7,369.70 | 7,497.90 | 7,319.75 | 7,359.15 | 7,359.15 | 9,922 |
| 23 Apr 2024 | 7,606.30 | 7,642.60 | 7,320.00 | 7,347.55 | 7,347.55 | 15,088 |
| 22 Apr 2024 | 7,616.45 | 7,683.95 | 7,324.70 | 7,538.90 | 7,538.90 | 19,235 |
| 19 Apr 2024 | 7,699.55 | 7,709.75 | 7,529.05 | 7,603.20 | 7,603.20 | 5,627 |
| 18 Apr 2024 | 7,925.10 | 7,925.55 | 7,700.00 | 7,719.60 | 7,719.60 | 6,049 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7,981.25 | 8,075.00 | 7,832.80 | 7,857.55 | 7,857.55 | 7,034 |
| 15 Apr 2024 | 7,705.05 | 8,210.90 | 7,705.05 | 8,056.45 | 8,056.45 | 3,624 |
| 12 Apr 2024 | 8,319.50 | 8,354.55 | 8,190.05 | 8,202.30 | 8,202.30 | 6,635 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8,400.00 | 8,460.10 | 8,296.00 | 8,307.00 | 8,307.00 | 2,807 |
| 09 Apr 2024 | 8,599.00 | 8,752.00 | 8,374.45 | 8,385.60 | 8,385.60 | 4,119 |
| 08 Apr 2024 | 8,825.05 | 8,825.05 | 8,550.90 | 8,559.80 | 8,559.80 | 3,906 |
| 05 Apr 2024 | 8,761.15 | 8,820.00 | 8,750.80 | 8,771.95 | 8,771.95 | 3,606 |
| 04 Apr 2024 | 8,862.00 | 8,944.45 | 8,705.00 | 8,798.35 | 8,798.35 | 3,168 |
| 03 Apr 2024 | 8,780.05 | 8,938.95 | 8,766.05 | 8,833.45 | 8,833.45 | 2,984 |
| 02 Apr 2024 | 8,989.45 | 8,989.45 | 8,750.50 | 8,823.90 | 8,823.90 | 6,287 |
| 01 Apr 2024 | 8,790.00 | 9,021.40 | 8,790.00 | 8,949.95 | 8,949.95 | 4,275 |
| 28 Mar 2024 | 8,799.45 | 8,892.95 | 8,722.20 | 8,766.05 | 8,766.05 | 5,266 |
| 27 Mar 2024 | 8,849.95 | 8,891.30 | 8,720.70 | 8,799.45 | 8,799.45 | 9,342 |
| 26 Mar 2024 | 8,399.70 | 8,810.00 | 8,355.25 | 8,765.35 | 8,765.35 | 10,582 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8,212.50 | 8,445.55 | 8,143.85 | 8,374.15 | 8,374.15 | 8,189 |
| 21 Mar 2024 | 8,373.35 | 8,449.00 | 8,262.85 | 8,412.45 | 8,412.45 | 7,911 |
| 20 Mar 2024 | 8,374.45 | 8,374.45 | 8,135.55 | 8,242.70 | 8,242.70 | 13,198 |
| 19 Mar 2024 | 8,613.85 | 8,639.00 | 8,250.00 | 8,277.45 | 8,277.45 | 5,922 |
| 18 Mar 2024 | 8,454.40 | 8,699.00 | 8,308.00 | 8,609.60 | 8,609.60 | 9,193 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7,890.05 | 8,499.55 | 7,890.05 | 8,474.75 | 8,474.75 | 12,528 |
| 13 Mar 2024 | 8,378.95 | 8,402.00 | 7,965.05 | 8,027.10 | 8,027.10 | 25,370 |
| 12 Mar 2024 | 8,321.00 | 8,615.95 | 8,177.80 | 8,272.40 | 8,272.40 | 38,545 |
| 11 Mar 2024 | 8,440.40 | 8,455.50 | 8,055.20 | 8,104.25 | 8,104.25 | 11,502 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8,098.95 | 8,388.80 | 7,956.40 | 8,305.55 | 8,305.55 | 28,716 |
| 06 Mar 2024 | 7,710.70 | 8,064.90 | 7,603.10 | 8,008.45 | 8,008.45 | 13,224 |
| 05 Mar 2024 | 7,824.70 | 7,824.70 | 7,634.75 | 7,738.00 | 7,738.00 | 3,353 |
| 04 Mar 2024 | 7,794.55 | 7,849.15 | 7,702.55 | 7,775.45 | 7,775.45 | 6,220 |
| 01 Mar 2024 | 7,699.00 | 7,800.00 | 7,633.20 | 7,706.10 | 7,706.10 | 6,140 |
| 29 Feb 2024 | 7,650.00 | 7,705.00 | 7,584.10 | 7,688.90 | 7,688.90 | 3,933 |
| 28 Feb 2024 | 7,838.75 | 7,884.85 | 7,620.00 | 7,648.65 | 7,648.65 | 6,260 |
| 27 Feb 2024 | 7,925.50 | 8,019.65 | 7,816.90 | 7,838.70 | 7,838.70 | 3,157 |
| 26 Feb 2024 | 7,898.05 | 7,969.00 | 7,770.00 | 7,883.10 | 7,883.10 | 3,120 |
| 23 Feb 2024 | 8,010.70 | 8,198.50 | 7,871.95 | 7,886.75 | 7,886.75 | 14,413 |
| 22 Feb 2024 | 7,735.30 | 7,930.00 | 7,638.70 | 7,912.65 | 7,912.65 | 4,258 |
| 21 Feb 2024 | 7,820.60 | 7,889.95 | 7,715.00 | 7,739.35 | 7,739.35 | 6,907 |
| 20 Feb 2024 | 7,850.00 | 7,923.40 | 7,707.75 | 7,800.30 | 7,800.30 | 5,527 |
| 16 Feb 2024 | 7,909.85 | 7,992.00 | 7,762.30 | 7,926.50 | 7,926.50 | 4,208 |
| 15 Feb 2024 | 7,849.45 | 8,135.35 | 7,623.90 | 7,806.85 | 7,806.85 | 18,935 |
| 14 Feb 2024 | 7,649.85 | 7,849.95 | 7,460.00 | 7,770.00 | 7,770.00 | 9,917 |
| 13 Feb 2024 | 7,207.70 | 7,745.90 | 7,195.95 | 7,686.70 | 7,686.70 | 13,782 |
| 12 Feb 2024 | 7,520.00 | 7,600.00 | 7,150.00 | 7,195.95 | 7,195.95 | 7,086 |
| 09 Feb 2024 | 7,298.85 | 7,593.50 | 7,073.85 | 7,500.60 | 7,500.60 | 27,545 |
| 08 Feb 2024 | 7,035.85 | 7,359.00 | 7,008.65 | 7,234.25 | 7,234.25 | 18,833 |
| 07 Feb 2024 | 7,098.85 | 7,098.85 | 6,855.55 | 7,035.85 | 7,035.85 | 8,528 |
| 06 Feb 2024 | 6,482.30 | 7,100.00 | 6,482.30 | 7,033.25 | 7,033.25 | 14,832 |
| 05 Feb 2024 | 6,593.65 | 6,811.00 | 6,571.75 | 6,614.55 | 6,614.55 | 3,060 |
| 02 Feb 2024 | 6,499.85 | 6,710.00 | 6,439.80 | 6,562.55 | 6,562.55 | 3,375 |
| 01 Feb 2024 | 6,525.00 | 6,525.00 | 6,386.00 | 6,439.40 | 6,439.40 | 2,586 |
| 31 Jan 2024 | 6,548.30 | 6,553.00 | 6,403.05 | 6,518.10 | 6,518.10 | 3,771 |
| 30 Jan 2024 | 6,632.95 | 6,753.95 | 6,410.20 | 6,431.95 | 6,431.95 | 10,297 |
| 29 Jan 2024 | 6,710.15 | 6,759.40 | 6,583.25 | 6,632.85 | 6,632.85 | 5,059 |
| 26 Jan 2024 | 6,705.45 | 6,705.45 | 6,705.45 | 6,705.45 | 6,705.45 | - |
| 25 Jan 2024 | 6,669.05 | 7,064.00 | 6,641.05 | 6,705.45 | 6,705.45 | 21,189 |
| 24 Jan 2024 | 6,499.75 | 6,718.85 | 6,455.10 | 6,594.25 | 6,594.25 | 19,168 |
| 23 Jan 2024 | 6,719.90 | 6,719.90 | 6,398.30 | 6,500.45 | 6,500.45 | 25,690 |
| 22 Jan 2024 | 6,872.85 | 6,872.85 | 6,872.85 | 6,872.85 | 6,872.85 | - |
| 19 Jan 2024 | 6,563.10 | 7,168.70 | 6,429.00 | 6,872.85 | 6,872.85 | 153,766 |
| 18 Jan 2024 | 5,596.10 | 6,613.75 | 5,596.10 | 6,545.30 | 6,545.30 | 224,313 |
| 17 Jan 2024 | 4,899.70 | 5,110.10 | 4,829.15 | 5,087.40 | 5,087.40 | 13,769 |
| 16 Jan 2024 | 5,049.85 | 5,049.85 | 4,865.45 | 4,912.15 | 4,912.15 | 19,141 |
| 12 Jan 2024 | 4,380.55 | 4,700.00 | 4,380.05 | 4,657.15 | 4,657.15 | 38,107 |
| 11 Jan 2024 | 4,290.15 | 4,392.20 | 4,290.15 | 4,331.60 | 4,331.60 | 2,412 |
| 10 Jan 2024 | 4,360.00 | 4,374.15 | 4,292.00 | 4,334.10 | 4,334.10 | 6,978 |
| 09 Jan 2024 | 4,405.10 | 4,439.70 | 4,333.00 | 4,348.85 | 4,348.85 | 5,682 |
| 08 Jan 2024 | 4,485.00 | 4,491.20 | 4,333.80 | 4,351.90 | 4,351.90 | 6,561 |
| 05 Jan 2024 | 4,432.45 | 4,565.70 | 4,355.55 | 4,457.85 | 4,457.85 | 9,387 |
| 04 Jan 2024 | 4,389.90 | 4,389.90 | 4,308.10 | 4,336.00 | 4,336.00 | 3,724 |
| 03 Jan 2024 | 4,480.15 | 4,488.70 | 4,325.90 | 4,336.25 | 4,336.25 | 10,936 |
| 02 Jan 2024 | 4,377.95 | 4,505.85 | 4,343.85 | 4,466.90 | 4,466.90 | 10,165 |
| 29 Dec 2023 | 4,199.75 | 4,255.00 | 4,177.70 | 4,214.85 | 4,214.85 | 6,620 |
| 28 Dec 2023 | 4,248.85 | 4,248.85 | 4,182.00 | 4,197.75 | 4,197.75 | 2,463 |
| 27 Dec 2023 | 4,186.65 | 4,196.00 | 4,157.40 | 4,192.70 | 4,192.70 | 3,937 |
| 26 Dec 2023 | 4,249.85 | 4,249.85 | 4,147.00 | 4,159.00 | 4,159.00 | 5,638 |
| 22 Dec 2023 | 4,214.90 | 4,227.00 | 4,152.25 | 4,214.00 | 4,214.00 | 3,427 |
| 21 Dec 2023 | 4,162.50 | 4,219.05 | 4,116.10 | 4,197.55 | 4,197.55 | 4,811 |
| 20 Dec 2023 | 4,371.80 | 4,397.20 | 4,161.15 | 4,189.85 | 4,189.85 | 4,629 |
| 19 Dec 2023 | 4,374.40 | 4,382.05 | 4,341.05 | 4,371.85 | 4,371.85 | 2,665 |
| 18 Dec 2023 | 4,379.00 | 4,397.85 | 4,336.05 | 4,375.10 | 4,375.10 | 3,964 |
| 15 Dec 2023 | 4,170.00 | 4,374.00 | 4,170.00 | 4,360.05 | 4,360.05 | 61,852 |
| 14 Dec 2023 | 4,115.75 | 4,215.00 | 4,115.75 | 4,167.85 | 4,167.85 | 6,671 |
| 13 Dec 2023 | 4,084.00 | 4,132.00 | 4,047.60 | 4,070.65 | 4,070.65 | 27,541 |
| 12 Dec 2023 | 4,203.35 | 4,262.65 | 4,095.00 | 4,108.80 | 4,108.80 | 5,486 |
| 11 Dec 2023 | 4,105.80 | 4,240.00 | 4,105.80 | 4,210.80 | 4,210.80 | 7,309 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.