Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,459.20
-39.60 (-2.64%)
At close: Mar 27, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,483.25 | 1,487.50 | 1,451.00 | 1,459.20 | 1,459.20 | -2.64% | 16,835 |
| Mar 25, 2026 | 1,426.30 | 1,506.65 | 1,426.30 | 1,498.80 | 1,498.80 | 3.80% | 18,623 |
| Mar 24, 2026 | 1,432.15 | 1,450.05 | 1,418.70 | 1,443.95 | 1,443.95 | 2.26% | 8,261 |
| Mar 23, 2026 | 1,416.45 | 1,441.20 | 1,390.15 | 1,412.10 | 1,412.10 | -2.42% | 29,401 |
| Mar 20, 2026 | 1,520.00 | 1,520.00 | 1,435.05 | 1,447.05 | 1,447.05 | 0.12% | 17,701 |
| Mar 19, 2026 | 1,461.00 | 1,461.00 | 1,426.65 | 1,445.25 | 1,445.25 | -1.88% | 10,221 |
| Mar 18, 2026 | 1,444.65 | 1,484.75 | 1,441.30 | 1,472.95 | 1,472.95 | 0.92% | 15,843 |
| Mar 17, 2026 | 1,420.05 | 1,467.20 | 1,420.05 | 1,459.55 | 1,459.55 | 2.88% | 20,873 |
| Mar 16, 2026 | 1,460.00 | 1,460.00 | 1,396.00 | 1,418.65 | 1,418.65 | -2.34% | 77,778 |
| Mar 13, 2026 | 1,451.65 | 1,468.70 | 1,440.50 | 1,452.65 | 1,452.65 | -1.23% | 21,991 |
| Mar 12, 2026 | 1,460.05 | 1,500.00 | 1,453.05 | 1,470.70 | 1,470.70 | -0.89% | 6,303 |
| Mar 11, 2026 | 1,496.50 | 1,515.35 | 1,472.00 | 1,483.90 | 1,483.90 | -0.84% | 11,851 |
| Mar 10, 2026 | 1,490.95 | 1,501.00 | 1,466.55 | 1,496.40 | 1,496.40 | 1.89% | 3,210 |
| Mar 9, 2026 | 1,457.00 | 1,471.10 | 1,430.45 | 1,468.70 | 1,468.70 | -0.40% | 13,183 |
| Mar 6, 2026 | 1,477.65 | 1,492.15 | 1,470.00 | 1,474.65 | 1,474.65 | -0.54% | 18,646 |
| Mar 5, 2026 | 1,458.70 | 1,490.00 | 1,458.70 | 1,482.70 | 1,482.70 | 1.74% | 20,248 |
| Mar 4, 2026 | 1,450.90 | 1,465.30 | 1,430.00 | 1,457.35 | 1,457.35 | -2.25% | 14,705 |
| Mar 2, 2026 | 1,403.90 | 1,508.20 | 1,403.90 | 1,490.85 | 1,490.85 | -2.35% | 12,271 |
| Feb 27, 2026 | 1,567.95 | 1,567.95 | 1,502.00 | 1,526.65 | 1,526.65 | -1.09% | 10,124 |
| Feb 26, 2026 | 1,519.60 | 1,547.50 | 1,504.85 | 1,543.40 | 1,543.40 | 1.58% | 7,146 |
| Feb 25, 2026 | 1,496.95 | 1,530.20 | 1,494.00 | 1,519.40 | 1,519.40 | 0.54% | 3,797 |
| Feb 24, 2026 | 1,496.15 | 1,528.60 | 1,496.15 | 1,511.30 | 1,511.30 | -0.73% | 8,031 |
| Feb 23, 2026 | 1,523.60 | 1,532.55 | 1,506.00 | 1,522.40 | 1,522.40 | -0.06% | 6,394 |
| Feb 20, 2026 | 1,503.40 | 1,532.45 | 1,502.00 | 1,523.30 | 1,523.30 | 1.32% | 7,380 |
| Feb 19, 2026 | 1,535.45 | 1,536.95 | 1,496.40 | 1,503.40 | 1,503.40 | -2.62% | 23,746 |
| Feb 18, 2026 | 1,548.00 | 1,554.75 | 1,527.15 | 1,543.80 | 1,543.80 | -0.41% | 79,790 |
| Feb 17, 2026 | 1,580.35 | 1,580.35 | 1,545.00 | 1,550.10 | 1,550.10 | -0.91% | 3,089 |
| Feb 16, 2026 | 1,501.05 | 1,566.55 | 1,501.05 | 1,564.30 | 1,564.30 | 1.10% | 5,802 |
| Feb 13, 2026 | 1,545.00 | 1,555.45 | 1,516.00 | 1,547.30 | 1,547.30 | -1.18% | 13,574 |
| Feb 12, 2026 | 1,577.70 | 1,577.75 | 1,555.00 | 1,565.85 | 1,565.85 | -0.75% | 9,721 |
| Feb 11, 2026 | 1,569.00 | 1,580.00 | 1,550.60 | 1,577.65 | 1,577.65 | 0.56% | 6,283 |
| Feb 10, 2026 | 1,578.40 | 1,582.00 | 1,551.60 | 1,568.90 | 1,568.90 | 0.25% | 14,631 |
| Feb 9, 2026 | 1,545.10 | 1,571.00 | 1,539.35 | 1,565.00 | 1,565.00 | 2.11% | 11,039 |
| Feb 6, 2026 | 1,564.65 | 1,564.65 | 1,504.35 | 1,532.65 | 1,532.65 | -0.97% | 12,888 |
| Feb 5, 2026 | 1,552.00 | 1,558.45 | 1,512.00 | 1,547.70 | 1,547.70 | 0.28% | 26,667 |
| Feb 4, 2026 | 1,549.75 | 1,549.75 | 1,504.30 | 1,543.35 | 1,543.35 | 1.01% | 666,228 |
| Feb 3, 2026 | 1,493.35 | 1,548.90 | 1,493.35 | 1,527.95 | 1,527.95 | 3.50% | 18,374 |
| Feb 2, 2026 | 1,431.50 | 1,480.85 | 1,430.00 | 1,476.30 | 1,476.30 | 1.52% | 38,246 |
| Feb 1, 2026 | 1,490.70 | 1,493.05 | 1,434.00 | 1,454.20 | 1,454.20 | -2.45% | 20,455 |
| Jan 30, 2026 | 1,495.90 | 1,495.90 | 1,476.05 | 1,490.65 | 1,490.65 | -0.74% | 8,165 |
| Jan 29, 2026 | 1,483.85 | 1,505.90 | 1,469.70 | 1,501.75 | 1,501.75 | 1.21% | 14,093 |
| Jan 28, 2026 | 1,442.00 | 1,500.00 | 1,442.00 | 1,483.85 | 1,483.85 | 0.93% | 37,941 |
| Jan 27, 2026 | 1,442.85 | 1,480.30 | 1,425.75 | 1,470.20 | 1,470.20 | 1.13% | 34,518 |
| Jan 23, 2026 | 1,489.40 | 1,489.40 | 1,441.00 | 1,453.75 | 1,453.75 | -1.78% | 11,486 |
| Jan 22, 2026 | 1,510.00 | 1,519.35 | 1,474.05 | 1,480.15 | 1,478.15 | -1.48% | 48,614 |
| Jan 21, 2026 | 1,524.95 | 1,547.50 | 1,493.00 | 1,502.45 | 1,500.42 | -1.45% | 27,925 |
| Jan 20, 2026 | 1,619.95 | 1,619.95 | 1,506.00 | 1,524.60 | 1,522.54 | -7.70% | 119,915 |
| Jan 19, 2026 | 1,620.40 | 1,671.45 | 1,620.40 | 1,651.80 | 1,649.57 | -0.75% | 4,141 |
| Jan 16, 2026 | 1,647.35 | 1,685.40 | 1,641.60 | 1,664.35 | 1,662.10 | 1.03% | 4,139 |
| Jan 14, 2026 | 1,635.45 | 1,665.85 | 1,635.45 | 1,647.35 | 1,645.12 | -0.52% | 2,620 |