OFSS.NSOFSS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $7599.00 | $7600.00 | $7502.50 | $7535.00 | 16,826 |
| 1/9/2026 | $7594.00 | $7644.50 | $7521.00 | $7597.50 | 123,509 |
| 1/8/2026 | $7833.00 | $7869.00 | $7570.00 | $7594.00 | 151,585 |
| 1/7/2026 | $7582.50 | $7841.00 | $7553.50 | $7832.50 | 123,199 |
| 1/6/2026 | $7641.00 | $7701.00 | $7574.50 | $7593.00 | 160,627 |
| 1/5/2026 | $7735.00 | $7743.50 | $7630.00 | $7677.00 | 104,098 |
| 1/2/2026 | $7686.00 | $7741.00 | $7655.00 | $7731.50 | 54,875 |
| 1/1/2026 | $7699.50 | $7714.00 | $7642.00 | $7687.50 | 48,076 |
| 12/31/2025 | $7659.50 | $7715.00 | $7611.00 | $7687.00 | 54,272 |
| 12/30/2025 | $7660.00 | $7717.50 | $7601.00 | $7626.50 | 139,158 |
| 12/29/2025 | $7780.50 | $7790.00 | $7624.50 | $7691.00 | 122,557 |
| 12/26/2025 | $7750.00 | $7800.50 | $7726.50 | $7777.00 | 89,564 |
| 12/24/2025 | $7820.00 | $7851.00 | $7764.00 | $7782.00 | 54,134 |
| 12/23/2025 | $7896.00 | $7896.00 | $7755.00 | $7817.00 | 101,671 |
| 12/22/2025 | $7900.00 | $7930.50 | $7813.50 | $7860.50 | 78,936 |
| 12/19/2025 | $7720.00 | $7843.50 | $7640.00 | $7823.50 | 102,469 |
| 12/18/2025 | $7668.00 | $7763.00 | $7595.50 | $7662.50 | 119,084 |
| 12/17/2025 | $7800.00 | $7861.50 | $7667.50 | $7712.50 | 81,864 |
| 12/16/2025 | $7949.00 | $7958.50 | $7785.00 | $7828.50 | 107,137 |
| 12/15/2025 | $7995.00 | $8010.00 | $7933.50 | $7967.50 | 49,684 |
| 12/12/2025 | $7975.50 | $8023.50 | $7891.50 | $7990.00 | 96,155 |
| 12/11/2025 | $7712.50 | $8036.50 | $7524.50 | $8005.00 | 264,718 |
| 12/10/2025 | $8064.00 | $8117.00 | $7832.00 | $7870.00 | 106,562 |
| 12/9/2025 | $7970.50 | $8088.50 | $7915.50 | $8062.00 | 82,888 |
| 12/8/2025 | $8255.00 | $8264.00 | $7879.00 | $8026.00 | 149,195 |
| 12/5/2025 | $8220.00 | $8279.00 | $8158.00 | $8219.00 | 89,981 |
| 12/4/2025 | $8091.00 | $8225.00 | $8058.50 | $8191.50 | 76,182 |
| 12/3/2025 | $8124.00 | $8190.00 | $8042.50 | $8075.50 | 120,259 |
| 12/2/2025 | $8149.50 | $8196.50 | $8065.00 | $8099.00 | 93,379 |
| 12/1/2025 | $8149.50 | $8190.00 | $8110.00 | $8149.50 | 82,577 |
| 11/28/2025 | $8122.50 | $8265.00 | $8087.50 | $8107.00 | 91,091 |
| 11/27/2025 | $8199.00 | $8276.00 | $8115.00 | $8150.50 | 197,830 |
| 11/26/2025 | $8120.00 | $8220.00 | $8076.00 | $8177.50 | 167,920 |
| 11/25/2025 | $8200.00 | $8222.00 | $8060.00 | $8084.00 | 79,913 |
| 11/24/2025 | $8175.00 | $8275.00 | $8113.00 | $8146.50 | 272,790 |
| 11/21/2025 | $8330.50 | $8371.50 | $8150.00 | $8169.50 | 84,765 |
| 11/19/2025 | $8189.00 | $8372.00 | $8165.00 | $8333.00 | 144,974 |
| 11/18/2025 | $8282.00 | $8290.00 | $8157.50 | $8177.50 | 63,320 |
| 11/17/2025 | $8276.50 | $8349.00 | $8240.00 | $8286.50 | 63,753 |
| 11/14/2025 | $8296.00 | $8296.00 | $8159.00 | $8223.50 | 71,228 |
| 11/13/2025 | $8380.50 | $8410.00 | $8286.50 | $8303.50 | 57,121 |
| 11/12/2025 | $8300.00 | $8430.00 | $8271.50 | $8394.00 | 104,111 |
| 11/11/2025 | $8176.50 | $8264.00 | $8168.50 | $8242.00 | 74,067 |
| 11/10/2025 | $8141.50 | $8254.50 | $8087.00 | $8176.50 | 78,362 |
| 11/7/2025 | $8210.00 | $8210.00 | $8036.00 | $8076.50 | 91,422 |
| 11/6/2025 | $8325.50 | $8357.50 | $8199.50 | $8212.50 | 76,986 |
| 11/4/2025 | $8420.00 | $8425.00 | $8290.00 | $8325.00 | 85,461 |
| 11/3/2025 | $8459.00 | $8470.00 | $8310.00 | $8407.00 | 155,679 |
| 10/31/2025 | $8633.50 | $8637.00 | $8500.00 | $8515.00 | 111,369 |
| 10/30/2025 | $8665.00 | $8695.00 | $8591.00 | $8612.50 | 75,010 |
| 10/29/2025 | $8621.00 | $8706.50 | $8610.00 | $8659.50 | 91,014 |
| 10/28/2025 | $8720.00 | $8720.00 | $8521.00 | $8601.50 | 148,260 |
| 10/27/2025 | $8639.00 | $8714.50 | $8580.00 | $8695.50 | 203,535 |
| 10/24/2025 | $8570.00 | $8609.50 | $8505.00 | $8565.00 | 108,451 |
| 10/23/2025 | $8730.50 | $8740.00 | $8520.50 | $8532.00 | 209,610 |
| 10/21/2025 | $8620.00 | $8670.00 | $8601.00 | $8620.50 | 15,929 |
| 10/20/2025 | $8745.00 | $8754.00 | $8550.00 | $8585.50 | 225,848 |
| 10/17/2025 | $8810.50 | $8837.00 | $8721.00 | $8780.50 | 121,533 |
| 10/16/2025 | $8790.50 | $8848.00 | $8752.00 | $8796.50 | 103,843 |
| 10/15/2025 | $8974.50 | $9073.00 | $8730.50 | $8757.00 | 152,270 |
| 10/14/2025 | $9197.50 | $9280.00 | $8921.00 | $8950.00 | 134,209 |