Comparing Back to the side-by-side chart ↗
OFSS.NS (OFSS.NS) — 주가 히스토리
2026-10-27 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-27 | 9900.00 | 10031.00 | 9778.00 | 9928.00 | +0.15% | 239,633 |
| 2026-10-26 | 9625.00 | 9977.00 | 9540.00 | 9913.00 | +2.44% | 272,736 |
| 2026-10-23 | 9861.00 | 10050.00 | 9575.00 | 9677.00 | -1.69% | 203,717 |
| 2026-10-22 | 10210.00 | 10290.00 | 9843.00 | 9843.00 | -4.09% | 251,663 |
| 2026-10-21 | 10219.00 | 10374.00 | 10181.00 | 10263.00 | +0.48% | 200,256 |
| 2026-10-19 | 10386.00 | 10386.00 | 10134.00 | 10214.00 | -1.66% | 119,668 |
| 2026-10-16 | 10250.00 | 10535.00 | 10247.00 | 10386.00 | +1.33% | 232,905 |
| 2026-10-15 | 10370.00 | 10434.00 | 10102.00 | 10250.00 | -1.63% | 172,299 |
| 2026-10-14 | 10640.00 | 10698.00 | 10420.00 | 10420.00 | -2.07% | 170,336 |
| 2026-10-13 | 10477.00 | 10692.00 | 10432.00 | 10640.00 | +2.70% | 359,705 |
| 2026-10-12 | 10558.00 | 10647.00 | 10284.00 | 10360.00 | -1.43% | 262,535 |
| 2026-10-09 | 10401.00 | 10646.00 | 10387.00 | 10510.00 | +1.06% | 211,500 |
| 2026-10-08 | 10586.00 | 10812.00 | 10400.00 | 10400.00 | -1.66% | 174,397 |
| 2026-10-07 | 10519.00 | 10733.00 | 10406.00 | 10576.00 | +0.90% | 201,807 |
| 2026-10-06 | 10485.00 | 10550.00 | 10382.00 | 10482.00 | +0.11% | 165,190 |
| 2026-10-05 | 10525.00 | 10655.00 | 10364.00 | 10470.00 | +0.48% | 158,183 |
| 2026-10-02 | 10420.00 | 10420.00 | 10420.00 | 10420.00 | +0.00% | 0 |
| 2026-10-01 | 10575.00 | 10661.00 | 10263.00 | 10420.00 | -1.98% | 194,062 |
| 2026-09-30 | 10525.00 | 10869.00 | 10500.00 | 10630.00 | +2.15% | 272,759 |
| 2026-09-29 | 10800.00 | 10876.00 | 10406.00 | 10406.00 | -3.65% | 181,154 |
| 2026-09-28 | 10749.00 | 10910.00 | 10599.00 | 10800.00 | +0.28% | 194,825 |
| 2026-09-25 | 10782.00 | 10805.00 | 10332.00 | 10770.00 | -1.42% | 545,314 |
| 2026-09-24 | 10600.00 | 10995.00 | 10600.00 | 10925.00 | +0.70% | 142,508 |
| 2026-09-23 | 10989.00 | 11072.00 | 10801.00 | 10849.00 | -1.27% | 174,209 |
| 2026-09-22 | 10962.00 | 11111.00 | 10835.00 | 10989.00 | +0.71% | 232,724 |
| 2026-09-21 | 11787.00 | 11787.00 | 10900.00 | 10911.00 | -8.28% | 565,241 |
| 2026-09-18 | 11648.00 | 11896.00 | 11515.00 | 11896.00 | +2.38% | 162,844 |
| 2026-09-17 | 11500.00 | 11666.00 | 11356.00 | 11620.00 | +0.96% | 132,173 |
| 2026-09-16 | 11840.00 | 11920.00 | 11399.00 | 11510.00 | -2.48% | 245,645 |
| 2026-09-15 | 11910.00 | 12099.00 | 11692.00 | 11803.00 | +0.34% | 231,321 |
| 2026-09-14 | 11763.00 | 11763.00 | 11763.00 | 11763.00 | +0.00% | 0 |
| 2026-09-11 | 11599.00 | 11830.00 | 11595.00 | 11763.00 | +0.32% | 246,099 |
| 2026-09-10 | 11680.00 | 11814.00 | 11627.00 | 11725.00 | +0.82% | 167,438 |
| 2026-09-09 | 11762.00 | 11762.00 | 11550.00 | 11630.00 | -1.27% | 156,426 |
| 2026-09-08 | 11750.00 | 11815.00 | 11636.00 | 11780.00 | -0.57% | 101,559 |
| 2026-09-07 | 12105.00 | 12110.00 | 11679.00 | 11847.00 | -1.75% | 185,270 |
| 2026-09-04 | 12199.00 | 12348.00 | 12028.00 | 12058.00 | -0.75% | 166,477 |
| 2026-09-03 | 12190.00 | 12227.00 | 12013.00 | 12149.00 | -0.07% | 217,661 |
| 2026-09-02 | 12141.00 | 12199.00 | 11951.00 | 12158.00 | -0.24% | 238,698 |
| 2026-09-01 | 12350.00 | 12353.00 | 11992.00 | 12187.00 | -2.81% | 208,347 |
| 2026-08-31 | 12196.00 | 12540.00 | 12080.00 | 12540.00 | +2.87% | 487,111 |
| 2026-08-28 | 11876.00 | 12275.00 | 11876.00 | 12190.00 | +2.83% | 428,317 |
| 2026-08-27 | 11840.00 | 11916.00 | 11720.00 | 11855.00 | +0.47% | 186,762 |
| 2026-08-26 | 11749.00 | 12060.00 | 11616.00 | 11800.00 | +0.61% | 291,135 |
| 2026-08-25 | 11518.00 | 11729.00 | 11355.00 | 11729.00 | +1.83% | 196,029 |
| 2026-08-24 | 11720.00 | 11898.00 | 11457.00 | 11518.00 | -1.76% | 153,394 |
| 2026-08-21 | 11850.00 | 11870.00 | 11650.00 | 11724.00 | -0.86% | 110,088 |
| 2026-08-20 | 11825.00 | 11917.00 | 11680.00 | 11826.00 | +0.44% | 188,774 |
| 2026-08-19 | 11703.00 | 11854.00 | 11640.00 | 11774.00 | +1.30% | 233,633 |
| 2026-08-18 | 11751.00 | 11840.00 | 11614.00 | 11623.00 | -1.41% | 111,496 |
| 2026-08-17 | 11815.00 | 11920.00 | 11742.00 | 11789.00 | -0.33% | 128,403 |
| 2026-08-14 | 11449.00 | 11850.00 | 11318.00 | 11828.00 | +3.57% | 258,662 |
| 2026-08-13 | 11650.00 | 11686.00 | 11350.00 | 11420.00 | -2.22% | 116,582 |
| 2026-08-12 | 11851.00 | 11899.00 | 11532.00 | 11679.00 | -1.82% | 244,704 |
| 2026-08-11 | 11900.00 | 11968.00 | 11675.00 | 11896.00 | +0.05% | 241,198 |
| 2026-08-10 | 11805.00 | 11912.00 | 11653.00 | 11890.00 | +0.72% | 122,766 |
| 2026-08-07 | 11650.00 | 11857.00 | 11572.00 | 11805.00 | +0.60% | 186,998 |
| 2026-08-06 | 11800.00 | 11898.00 | 11642.00 | 11735.00 | -0.20% | 225,914 |
| 2026-08-05 | 11650.00 | 11810.00 | 11528.00 | 11759.00 | +1.37% | 238,725 |
| 2026-08-04 | 11425.00 | 11685.00 | 11425.00 | 11600.00 | +2.36% | 257,150 |
| 2026-08-03 | 11186.00 | 11484.00 | 11160.00 | 11332.00 | +1.31% | 164,111 |
| 2026-07-31 | 11100.00 | 11270.00 | 10882.00 | 11186.00 | +0.45% | 294,348 |
| 2026-07-30 | 11424.00 | 11497.00 | 11082.00 | 11136.00 | -2.55% | 221,089 |
| 2026-07-29 | 11401.00 | 11695.00 | 11368.00 | 11427.00 | +0.82% | 337,103 |
| 2026-07-28 | 11181.00 | 11475.00 | 11170.00 | 11334.00 | +2.21% | 469,607 |
| 2026-07-27 | 10760.00 | 11189.00 | 10665.00 | 11089.00 | +4.10% | 460,067 |
| 2026-07-24 | 10688.00 | 10930.00 | 10549.00 | 10652.00 | -1.76% | 452,845 |
| 2026-07-23 | 11299.00 | 11395.00 | 9937.00 | 10843.00 | -0.07% | 3,404,237 |
| 2026-07-22 | 11632.00 | 11642.00 | 10737.00 | 10851.00 | -6.71% | 407,161 |
| 2026-07-21 | 11615.00 | 11731.00 | 11577.00 | 11632.00 | +0.10% | 184,454 |
| 2026-07-20 | 11800.00 | 11979.00 | 11544.00 | 11620.00 | -1.28% | 395,465 |
| 2026-07-17 | 11709.00 | 11850.00 | 11337.00 | 11771.00 | +0.77% | 299,599 |
| 2026-07-16 | 11670.00 | 11825.00 | 11635.00 | 11681.00 | +0.48% | 254,721 |
| 2026-07-15 | 11650.00 | 11800.00 | 11553.00 | 11625.00 | -0.18% | 247,577 |
| 2026-07-14 | 11740.00 | 11886.00 | 11607.00 | 11646.00 | -0.85% | 243,706 |
| 2026-07-13 | 11625.00 | 11958.00 | 11549.00 | 11746.00 | +0.82% | 475,460 |
| 2026-07-10 | 11340.00 | 11685.00 | 11249.00 | 11651.00 | +4.64% | 462,353 |
| 2026-07-09 | 11003.00 | 11245.00 | 10780.00 | 11134.00 | +1.20% | 268,180 |
| 2026-07-08 | 11101.00 | 11192.00 | 10932.00 | 11002.00 | -0.86% | 156,666 |
| 2026-07-07 | 11159.00 | 11230.00 | 11045.00 | 11097.00 | +0.23% | 153,695 |
| 2026-07-06 | 11260.00 | 11360.00 | 11043.00 | 11071.00 | -1.57% | 121,818 |
| 2026-07-03 | 11000.00 | 11279.00 | 10936.00 | 11248.00 | +2.38% | 307,902 |
| 2026-07-02 | 10971.00 | 11275.00 | 10952.00 | 10986.00 | +1.13% | 356,692 |
| 2026-07-01 | 10665.00 | 11130.00 | 10550.00 | 10863.00 | +0.81% | 310,310 |
| 2026-06-30 | 10874.50 | 10950.00 | 10710.00 | 10775.50 | -0.91% | 264,308 |
| 2026-06-29 | 10974.50 | 11055.00 | 10770.00 | 10874.50 | -0.91% | 468,469 |
| 2026-06-26 | 10974.50 | 10974.50 | 10974.50 | 10974.50 | +0.00% | 0 |
| 2026-06-25 | 10504.00 | 11035.00 | 10411.00 | 10974.50 | +4.83% | 1,072,182 |
| 2026-06-24 | 9903.00 | 10510.00 | 9874.50 | 10468.50 | +6.14% | 743,926 |
| 2026-06-23 | 9720.00 | 9925.00 | 9614.00 | 9862.50 | +1.35% | 262,646 |
| 2026-06-22 | 9700.00 | 9849.50 | 9668.00 | 9731.50 | +0.96% | 253,004 |
| 2026-06-19 | 9200.00 | 9695.00 | 9127.50 | 9638.50 | +2.54% | 254,329 |
| 2026-06-18 | 9480.00 | 9482.50 | 9306.50 | 9399.50 | -0.48% | 116,249 |
| 2026-06-17 | 9545.00 | 9609.00 | 9380.00 | 9444.50 | -0.59% | 151,082 |
| 2026-06-16 | 9425.00 | 9580.50 | 9357.00 | 9500.50 | +1.36% | 257,188 |
| 2026-06-15 | 9500.00 | 9517.00 | 9350.50 | 9373.00 | +0.49% | 111,550 |
| 2026-06-12 | 9350.00 | 9409.00 | 9226.50 | 9327.50 | +0.67% | 149,536 |
| 2026-06-11 | 9349.50 | 9439.00 | 9050.00 | 9265.50 | -2.16% | 385,982 |
| 2026-06-10 | 9701.50 | 9757.00 | 9440.00 | 9470.00 | -1.76% | 147,749 |
| 2026-06-09 | 9841.00 | 9862.00 | 9434.00 | 9639.50 | -1.19% | 252,133 |
| 2026-06-08 | 9800.00 | 10000.00 | 9689.00 | 9756.00 | -1.82% | 160,714 |
| 2026-06-05 | 10175.00 | 10198.00 | 9908.50 | 9936.50 | -1.60% | 197,221 |
| 2026-06-04 | 9875.00 | 10209.00 | 9775.00 | 10098.00 | +1.01% | 277,226 |
| 2026-06-03 | 10300.00 | 10300.50 | 9933.50 | 9997.50 | -3.35% | 235,347 |
| 2026-06-02 | 10290.00 | 10475.50 | 10176.50 | 10344.50 | +1.51% | 528,415 |
| 2026-06-01 | 10069.00 | 10291.00 | 10063.00 | 10191.00 | +2.28% | 362,417 |
| 2026-05-29 | 10345.50 | 10584.50 | 9900.00 | 9964.00 | -3.26% | 682,054 |
| 2026-05-28 | 10299.50 | 10299.50 | 10299.50 | 10299.50 | +0.00% | 0 |
| 2026-05-27 | 9950.00 | 10380.50 | 9911.00 | 10299.50 | +4.22% | 450,281 |
| 2026-05-26 | 9711.50 | 9917.00 | 9594.00 | 9882.00 | +1.84% | 259,841 |
| 2026-05-25 | 9530.00 | 9837.50 | 9500.00 | 9703.00 | +1.87% | 184,137 |
| 2026-05-22 | 9770.00 | 9770.00 | 9454.50 | 9525.00 | -2.11% | 200,614 |
| 2026-05-21 | 9808.00 | 9819.50 | 9652.00 | 9730.50 | +0.28% | 136,752 |
| 2026-05-20 | 9640.00 | 9915.00 | 9597.50 | 9703.50 | +0.60% | 306,099 |
| 2026-05-19 | 9465.00 | 9999.00 | 9465.00 | 9646.00 | +2.52% | 446,973 |
| 2026-05-18 | 9015.00 | 9464.50 | 8949.50 | 9408.50 | +4.36% | 332,444 |
| 2026-05-15 | 8904.00 | 9200.00 | 8904.00 | 9015.00 | +1.24% | 309,380 |
| 2026-05-14 | 8930.00 | 8960.00 | 8646.50 | 8904.50 | -0.27% | 169,127 |
| 2026-05-13 | 9000.00 | 9090.00 | 8910.00 | 8928.50 | -0.91% | 115,580 |
| 2026-05-12 | 9201.00 | 9235.00 | 8985.00 | 9010.50 | -2.48% | 165,795 |
| 2026-05-11 | 9395.00 | 9401.50 | 9190.00 | 9239.50 | -1.13% | 126,412 |
| 2026-05-08 | 9500.50 | 9580.00 | 9301.00 | 9345.50 | -1.61% | 198,264 |
| 2026-05-07 | 9475.00 | 9547.50 | 9410.00 | 9498.50 | -2.02% | 310,150 |
| 2026-05-06 | 9794.00 | 9804.00 | 9650.00 | 9694.50 | -0.13% | 250,721 |
| 2026-05-05 | 9770.00 | 9860.00 | 9654.50 | 9707.00 | -0.24% | 245,385 |
| 2026-05-04 | 9885.50 | 9898.00 | 9645.00 | 9730.00 | +0.04% | 347,883 |
| 2026-05-01 | 9726.50 | 9726.50 | 9726.50 | 9726.50 | +0.00% | 0 |
| 2026-04-30 | 9715.00 | 9825.00 | 9611.00 | 9726.50 | +0.40% | 360,954 |
| 2026-04-29 | 9585.50 | 9810.00 | 9575.00 | 9688.00 | +1.23% | 473,232 |
| 2026-04-28 | 9400.00 | 9624.50 | 9380.00 | 9570.00 | +2.24% | 591,393 |
| 2026-04-27 | 9050.00 | 9490.00 | 9010.00 | 9360.00 | +4.59% | 843,945 |
| 2026-04-24 | 8820.00 | 9013.50 | 8752.50 | 8949.00 | +1.79% | 590,278 |
| 2026-04-23 | 8430.00 | 8900.00 | 8261.00 | 8791.50 | +8.18% | 2,646,355 |
| 2026-04-22 | 7878.00 | 8168.00 | 7837.00 | 8126.50 | +2.47% | 439,033 |
| 2026-04-21 | 8130.00 | 8167.50 | 7885.00 | 7931.00 | -1.87% | 215,428 |
| 2026-04-20 | 8063.50 | 8175.00 | 7917.50 | 8082.50 | +1.13% | 271,398 |
| 2026-04-17 | 7795.00 | 8020.00 | 7716.00 | 7992.50 | +2.78% | 175,320 |
| 2026-04-16 | 7650.00 | 7791.50 | 7590.00 | 7776.00 | +3.10% | 211,647 |
| 2026-04-15 | 7298.00 | 7565.50 | 7264.50 | 7542.50 | +5.28% | 191,551 |
| 2026-04-13 | 7200.50 | 7211.50 | 7077.00 | 7164.50 | -1.23% | 68,906 |
| 2026-04-10 | 7279.50 | 7279.50 | 7093.00 | 7253.50 | +0.50% | 151,932 |
| 2026-04-09 | 7188.00 | 7246.50 | 7085.50 | 7217.50 | +0.52% | 136,188 |
| 2026-04-08 | 7292.00 | 7335.00 | 7144.00 | 7180.00 | -0.17% | 172,022 |
| 2026-04-07 | 6988.50 | 7210.00 | 6943.00 | 7192.00 | +2.49% | 153,224 |
| 2026-04-06 | 6999.50 | 7054.00 | 6943.00 | 7017.00 | +0.35% | 97,867 |
| 2026-04-02 | 6800.00 | 7019.50 | 6705.00 | 6992.50 | +1.59% | 157,651 |
| 2026-04-01 | 6950.00 | 7023.00 | 6836.00 | 6883.00 | +2.26% | 155,077 |
| 2026-03-30 | 6810.50 | 6861.50 | 6681.00 | 6731.00 | -3.11% | 272,945 |
| 2026-03-27 | 6800.00 | 7062.00 | 6800.00 | 6947.00 | +5.27% | 980,855 |
| 2026-03-25 | 6594.50 | 6709.00 | 6554.50 | 6599.00 | -0.10% | 168,716 |
| 2026-03-24 | 6610.00 | 6675.00 | 6468.00 | 6605.50 | +2.49% | 167,921 |
| 2026-03-23 | 6490.00 | 6535.00 | 6401.00 | 6445.00 | -2.05% | 118,364 |
| 2026-03-20 | 6450.00 | 6675.00 | 6440.00 | 6580.00 | +3.32% | 200,334 |
| 2026-03-19 | 6501.00 | 6539.50 | 6340.00 | 6368.50 | -3.43% | 113,659 |
| 2026-03-18 | 6315.00 | 6666.00 | 6314.50 | 6594.50 | +4.64% | 321,179 |
| 2026-03-17 | 6450.00 | 6450.00 | 6234.50 | 6302.00 | -1.75% | 163,871 |
| 2026-03-16 | 6516.00 | 6525.00 | 6317.00 | 6414.00 | -1.72% | 124,430 |
| 2026-03-13 | 6677.00 | 6686.00 | 6500.00 | 6526.00 | -2.52% | 96,014 |
| 2026-03-12 | 6796.00 | 6796.00 | 6667.00 | 6694.50 | -1.44% | 82,424 |
| 2026-03-11 | 6924.00 | 6995.50 | 6745.00 | 6792.00 | -0.47% | 183,088 |
| 2026-03-10 | 6770.50 | 6840.50 | 6724.00 | 6824.00 | +1.66% | 103,676 |
| 2026-03-09 | 6650.00 | 6732.00 | 6569.50 | 6712.50 | -0.08% | 94,042 |
| 2026-03-06 | 6761.00 | 6914.00 | 6690.00 | 6718.00 | -1.05% | 91,716 |
| 2026-03-05 | 6860.50 | 6886.00 | 6739.00 | 6789.50 | -0.62% | 102,857 |
| 2026-03-04 | 6799.50 | 6890.50 | 6771.50 | 6832.00 | -0.23% | 122,604 |
| 2026-03-02 | 6755.00 | 6980.50 | 6755.00 | 6848.00 | -1.21% | 106,501 |
| 2026-02-27 | 6904.00 | 6985.00 | 6835.00 | 6932.00 | +1.10% | 257,521 |
| 2026-02-26 | 6651.00 | 6880.00 | 6631.00 | 6856.50 | +3.70% | 254,463 |
| 2026-02-25 | 6519.00 | 6670.00 | 6519.00 | 6612.00 | +2.45% | 148,595 |
| 2026-02-24 | 6605.00 | 6646.50 | 6399.50 | 6454.00 | -3.23% | 212,873 |
| 2026-02-23 | 6645.00 | 6699.00 | 6566.50 | 6669.50 | +0.41% | 123,441 |
| 2026-02-20 | 6650.00 | 6694.00 | 6593.00 | 6642.50 | -0.14% | 91,354 |
| 2026-02-19 | 6750.00 | 6799.50 | 6625.00 | 6652.00 | -0.93% | 140,373 |
| 2026-02-18 | 6877.50 | 6877.50 | 6674.00 | 6714.50 | -1.91% | 151,155 |
| 2026-02-17 | 6698.00 | 6912.00 | 6672.50 | 6845.00 | +2.18% | 215,007 |
| 2026-02-16 | 6639.00 | 6758.50 | 6609.00 | 6699.00 | +0.90% | 155,949 |
| 2026-02-13 | 6648.00 | 6711.00 | 6400.00 | 6639.00 | -1.85% | 437,097 |
| 2026-02-12 | 7165.00 | 7184.50 | 6731.50 | 6764.00 | -6.28% | 370,703 |
| 2026-02-11 | 7350.00 | 7379.50 | 7200.00 | 7217.50 | -1.70% | 74,734 |
| 2026-02-10 | 7299.50 | 7369.50 | 7256.00 | 7342.00 | +1.00% | 125,045 |
| 2026-02-09 | 7398.00 | 7399.00 | 7252.50 | 7269.50 | +0.08% | 78,522 |
| 2026-02-06 | 7350.00 | 7400.00 | 7145.00 | 7264.00 | -2.50% | 266,523 |
| 2026-02-05 | 7497.00 | 7542.00 | 7410.00 | 7450.50 | -0.89% | 92,851 |
| 2026-02-04 | 7690.00 | 7690.00 | 7465.50 | 7517.50 | -3.95% | 217,399 |
| 2026-02-03 | 7920.00 | 8015.50 | 7805.50 | 7826.50 | +1.19% | 87,430 |
| 2026-02-02 | 7850.00 | 7850.50 | 7637.50 | 7734.50 | -0.33% | 99,623 |
| 2026-01-30 | 7830.50 | 7830.50 | 7688.00 | 7760.00 | -0.99% | 100,253 |
| 2026-01-29 | 8020.00 | 8020.00 | 7753.00 | 7837.50 | -2.18% | 128,041 |
| 2026-01-28 | 8049.00 | 8073.50 | 7935.50 | 8012.50 | +0.08% | 83,252 |
| 2026-01-27 | 7979.00 | 8089.50 | 7925.00 | 8006.00 | +0.63% | 133,152 |
| 2026-01-23 | 7882.50 | 8044.00 | 7845.00 | 7956.00 | +0.75% | 174,884 |
| 2026-01-22 | 7845.00 | 8013.50 | 7841.00 | 7897.00 | +2.91% | 326,204 |
| 2026-01-21 | 7750.00 | 7806.00 | 7538.50 | 7673.50 | -1.94% | 161,634 |
| 2026-01-20 | 7975.00 | 8008.00 | 7794.00 | 7825.00 | -2.07% | 167,450 |
| 2026-01-19 | 7965.00 | 8022.50 | 7886.50 | 7990.50 | +0.39% | 148,585 |
| 2026-01-16 | 7584.50 | 8011.00 | 7546.50 | 7959.50 | +5.69% | 381,617 |
| 2026-01-15 | 7531.00 | 7531.00 | 7531.00 | 7531.00 | +0.00% | 0 |
| 2026-01-14 | 7700.50 | 7700.50 | 7510.00 | 7531.00 | -2.14% | 100,564 |
| 2026-01-13 | 7609.50 | 7705.50 | 7582.00 | 7696.00 | +1.48% | 105,308 |
| 2026-01-12 | 7599.00 | 7603.50 | 7454.50 | 7584.00 | -0.18% | 85,550 |
| 2026-01-09 | 7594.00 | 7644.50 | 7521.00 | 7597.50 | +0.05% | 123,509 |
| 2026-01-08 | 7833.00 | 7869.00 | 7570.00 | 7594.00 | -3.05% | 151,580 |
| 2026-01-07 | 7582.50 | 7841.00 | 7553.50 | 7832.50 | +3.15% | 123,199 |
| 2026-01-06 | 7641.00 | 7701.00 | 7574.50 | 7593.00 | -1.09% | 160,627 |
| 2026-01-05 | 7735.00 | 7743.50 | 7630.00 | 7677.00 | -0.70% | 104,098 |
| 2026-01-02 | 7686.00 | 7741.00 | 7655.00 | 7731.50 | +0.57% | 54,875 |
| 2026-01-01 | 7699.50 | 7714.00 | 7642.00 | 7687.50 | +0.01% | 48,035 |
| 2025-12-31 | 7659.50 | 7715.00 | 7611.00 | 7687.00 | +0.79% | 54,251 |
| 2025-12-30 | 7660.00 | 7717.50 | 7601.00 | 7626.50 | -0.84% | 139,152 |
| 2025-12-29 | 7780.50 | 7790.00 | 7624.50 | 7691.00 | -1.11% | 122,553 |
| 2025-12-26 | 7750.00 | 7800.50 | 7726.50 | 7777.00 | -0.06% | 89,564 |
| 2025-12-24 | 7820.00 | 7851.00 | 7764.00 | 7782.00 | -0.45% | 54,134 |
| 2025-12-23 | 7896.00 | 7896.00 | 7755.00 | 7817.00 | -0.55% | 101,671 |
| 2025-12-22 | 7900.00 | 7930.50 | 7813.50 | 7860.50 | +0.47% | 78,936 |
| 2025-12-19 | 7720.00 | 7843.50 | 7640.00 | 7823.50 | +2.10% | 102,445 |
| 2025-12-18 | 7668.00 | 7763.00 | 7595.50 | 7662.50 | -0.65% | 119,072 |
| 2025-12-17 | 7800.00 | 7861.50 | 7667.50 | 7712.50 | -1.48% | 81,864 |
| 2025-12-16 | 7949.00 | 7958.50 | 7785.00 | 7828.50 | -1.74% | 107,137 |
| 2025-12-15 | 7995.00 | 8010.00 | 7933.50 | 7967.50 | -0.28% | 49,684 |
| 2025-12-12 | 7975.50 | 8023.50 | 7891.50 | 7990.00 | -0.19% | 96,155 |
| 2025-12-11 | 7712.50 | 8036.50 | 7524.50 | 8005.00 | +1.72% | 264,718 |
| 2025-12-10 | 8064.00 | 8117.00 | 7832.00 | 7870.00 | -2.38% | 106,562 |
| 2025-12-09 | 7970.50 | 8088.50 | 7915.50 | 8062.00 | +0.45% | 82,888 |
| 2025-12-08 | 8255.00 | 8264.00 | 7879.00 | 8026.00 | -2.35% | 149,195 |
| 2025-12-05 | 8220.00 | 8279.00 | 8158.00 | 8219.00 | +0.34% | 89,963 |
| 2025-12-04 | 8091.00 | 8225.00 | 8058.50 | 8191.50 | +1.44% | 76,182 |
| 2025-12-03 | 8124.00 | 8190.00 | 8042.50 | 8075.50 | -0.29% | 120,259 |
| 2025-12-02 | 8149.50 | 8196.50 | 8065.00 | 8099.00 | -0.62% | 93,379 |
| 2025-12-01 | 8149.50 | 8190.00 | 8110.00 | 8149.50 | +0.52% | 82,563 |
| 2025-11-28 | 8122.50 | 8265.00 | 8087.50 | 8107.00 | -0.53% | 91,091 |
| 2025-11-27 | 8199.00 | 8276.00 | 8115.00 | 8150.50 | -0.33% | 197,830 |
| 2025-11-26 | 8120.00 | 8220.00 | 8076.00 | 8177.50 | +1.16% | 167,920 |
| 2025-11-25 | 8200.00 | 8222.00 | 8060.00 | 8084.00 | -0.77% | 79,913 |
| 2025-11-24 | 8175.00 | 8275.00 | 8113.00 | 8146.50 | -0.28% | 272,790 |
| 2025-11-21 | 8330.50 | 8371.50 | 8150.00 | 8169.50 | -2.42% | 84,765 |
| 2025-11-20 | 8400.00 | 8514.50 | 8345.00 | 8372.50 | +0.47% | 133,670 |
| 2025-11-19 | 8189.00 | 8372.00 | 8165.00 | 8333.00 | +1.90% | 144,973 |
| 2025-11-18 | 8282.00 | 8290.00 | 8157.50 | 8177.50 | -1.32% | 63,320 |
| 2025-11-17 | 8276.50 | 8349.00 | 8240.00 | 8286.50 | +0.77% | 63,753 |
| 2025-11-14 | 8296.00 | 8296.00 | 8159.00 | 8223.50 | -0.96% | 71,224 |
| 2025-11-13 | 8380.50 | 8410.00 | 8286.50 | 8303.50 | -1.08% | 57,121 |
| 2025-11-12 | 8300.00 | 8430.00 | 8271.50 | 8394.00 | +1.84% | 104,111 |
| 2025-11-11 | 8176.50 | 8264.00 | 8168.50 | 8242.00 | +0.80% | 74,067 |
| 2025-11-10 | 8141.50 | 8254.50 | 8087.00 | 8176.50 | +1.24% | 78,362 |
| 2025-11-07 | 8210.00 | 8210.00 | 8036.00 | 8076.50 | -1.66% | 91,422 |
| 2025-11-06 | 8325.50 | 8357.50 | 8199.50 | 8212.50 | -1.35% | 76,986 |
| 2025-11-04 | 8420.00 | 8425.00 | 8290.00 | 8325.00 | -0.98% | 85,461 |
| 2025-11-03 | 8459.00 | 8470.00 | 8310.00 | 8407.00 | -1.27% | 155,670 |
| 2025-10-31 | 8633.50 | 8637.00 | 8500.00 | 8515.00 | -1.13% | 111,369 |
| 2025-10-30 | 8665.00 | 8695.00 | 8591.00 | 8612.50 | -0.54% | 75,010 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+12.53%). 가장 약한 달: 10월 (-3.17%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-27 기준
빠른 답변
OFSS.NS (OFSS.NS)의 최근 종가는 얼마입니까?
2026-10-27 기준 9928.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
OFSS.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 12540.00, 최저 6234.50 (2026-10-27 기준).
OFSS.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 OFSS.NS의 가장 강한 달은 6월(평균 +12.53%), 가장 약한 달은 10월(평균 -3.17%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 1009개로 계산.