Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,568.15
-41.60 (-2.58%)
At close: Aug 8, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,612.75 | 1,612.75 | 1,565.75 | 1,568.15 | 1,568.15 | -2.58% | 6,129 |
| Aug 7, 2025 | 1,605.55 | 1,613.05 | 1,590.00 | 1,609.75 | 1,609.75 | 0.34% | 2,859 |
| Aug 6, 2025 | 1,613.80 | 1,617.10 | 1,585.00 | 1,604.25 | 1,604.25 | -0.24% | 4,618 |
| Aug 5, 2025 | 1,610.00 | 1,615.50 | 1,583.85 | 1,608.10 | 1,608.10 | -0.19% | 9,470 |
| Aug 4, 2025 | 1,602.85 | 1,613.55 | 1,583.05 | 1,611.10 | 1,611.10 | 1.37% | 5,374 |
| Aug 1, 2025 | 1,629.65 | 1,633.60 | 1,584.00 | 1,589.35 | 1,589.35 | -2.36% | 5,133 |
| Jul 31, 2025 | 1,629.80 | 1,646.75 | 1,608.00 | 1,627.70 | 1,627.70 | -1.23% | 11,614 |
| Jul 30, 2025 | 1,672.90 | 1,679.20 | 1,642.30 | 1,647.90 | 1,647.90 | -1.04% | 30,015 |
| Jul 29, 2025 | 1,628.60 | 1,681.00 | 1,616.70 | 1,665.15 | 1,665.15 | 2.46% | 20,295 |
| Jul 28, 2025 | 1,694.75 | 1,694.75 | 1,620.90 | 1,625.25 | 1,625.25 | -4.17% | 19,863 |
| Jul 25, 2025 | 1,746.00 | 1,746.00 | 1,687.15 | 1,696.05 | 1,696.05 | -2.91% | 10,090 |
| Jul 24, 2025 | 1,789.90 | 1,789.90 | 1,728.00 | 1,746.85 | 1,744.85 | -1.12% | 11,815 |
| Jul 23, 2025 | 1,771.00 | 1,786.80 | 1,751.00 | 1,766.60 | 1,764.58 | -3.23% | 11,909,640 |
| Jul 22, 2025 | 1,778.00 | 1,833.20 | 1,778.00 | 1,825.50 | 1,823.41 | -0.54% | 25,593 |
| Jul 21, 2025 | 1,835.00 | 1,851.90 | 1,824.20 | 1,835.50 | 1,833.40 | 0.03% | 5,143 |
| Jul 18, 2025 | 1,844.10 | 1,857.80 | 1,828.75 | 1,835.00 | 1,832.90 | -0.22% | 7,432 |
| Jul 17, 2025 | 1,847.45 | 1,847.45 | 1,820.45 | 1,839.00 | 1,836.89 | 1.28% | 2,825 |
| Jul 16, 2025 | 1,825.10 | 1,828.35 | 1,800.25 | 1,815.70 | 1,813.62 | -0.19% | 5,647 |
| Jul 15, 2025 | 1,820.00 | 1,853.85 | 1,816.20 | 1,819.10 | 1,817.02 | 0.81% | 12,889 |
| Jul 14, 2025 | 1,842.40 | 1,842.40 | 1,797.90 | 1,804.55 | 1,802.48 | -1.69% | 26,110 |
| Jul 11, 2025 | 1,854.95 | 1,854.95 | 1,825.00 | 1,835.50 | 1,833.40 | -0.39% | 3,543 |
| Jul 10, 2025 | 1,841.60 | 1,855.50 | 1,825.30 | 1,842.75 | 1,840.64 | 0.55% | 6,940 |
| Jul 9, 2025 | 1,841.05 | 1,861.35 | 1,826.00 | 1,832.75 | 1,830.65 | -1.41% | 7,667 |
| Jul 8, 2025 | 1,842.50 | 1,861.05 | 1,811.00 | 1,858.95 | 1,856.82 | 0.83% | 8,611 |
| Jul 7, 2025 | 1,865.40 | 1,874.00 | 1,837.80 | 1,843.70 | 1,841.59 | -1.34% | 2,608 |
| Jul 4, 2025 | 1,889.85 | 1,889.85 | 1,855.00 | 1,868.65 | 1,866.51 | -0.16% | 7,013 |
| Jul 3, 2025 | 1,914.65 | 1,914.65 | 1,866.85 | 1,871.65 | 1,869.51 | -1.38% | 7,727 |
| Jul 2, 2025 | 1,910.05 | 1,918.70 | 1,879.00 | 1,897.90 | 1,895.73 | -0.75% | 4,952 |
| Jul 1, 2025 | 1,903.05 | 1,940.45 | 1,902.00 | 1,912.30 | 1,910.11 | 0.25% | 15,241 |
| Jun 30, 2025 | 1,925.65 | 1,934.45 | 1,896.30 | 1,907.45 | 1,905.27 | -0.58% | 6,054 |
| Jun 27, 2025 | 1,989.75 | 1,989.75 | 1,912.90 | 1,918.55 | 1,916.35 | -3.24% | 29,711 |
| Jun 26, 2025 | 1,988.55 | 1,990.40 | 1,951.60 | 1,982.80 | 1,980.53 | -0.29% | 8,777 |
| Jun 25, 2025 | 1,991.55 | 2,006.25 | 1,965.70 | 1,988.55 | 1,986.27 | -0.15% | 14,995 |
| Jun 24, 2025 | 1,945.05 | 2,000.10 | 1,935.05 | 1,991.45 | 1,989.17 | 2.88% | 13,296 |
| Jun 23, 2025 | 1,899.15 | 1,948.50 | 1,887.25 | 1,935.65 | 1,933.43 | 1.49% | 7,188 |
| Jun 20, 2025 | 1,894.15 | 1,918.80 | 1,887.35 | 1,907.25 | 1,905.07 | 1.46% | 7,283 |
| Jun 19, 2025 | 1,909.55 | 1,914.60 | 1,875.15 | 1,879.80 | 1,877.65 | -0.77% | 6,763 |
| Jun 18, 2025 | 1,968.95 | 1,968.95 | 1,890.00 | 1,894.30 | 1,892.13 | -0.85% | 9,550 |
| Jun 17, 2025 | 1,948.65 | 1,971.95 | 1,907.00 | 1,910.55 | 1,908.36 | -0.93% | 14,285 |
| Jun 16, 2025 | 1,903.15 | 1,931.80 | 1,879.65 | 1,928.50 | 1,926.29 | 1.49% | 5,049 |
| Jun 13, 2025 | 1,822.00 | 1,909.00 | 1,822.00 | 1,900.10 | 1,897.93 | 0.56% | 5,939 |
| Jun 12, 2025 | 1,919.65 | 1,919.65 | 1,885.50 | 1,889.55 | 1,887.39 | -0.58% | 5,827 |
| Jun 11, 2025 | 1,900.70 | 1,932.85 | 1,883.00 | 1,900.65 | 1,898.47 | -0.94% | 13,532 |
| Jun 10, 2025 | 1,906.00 | 1,942.70 | 1,906.00 | 1,918.75 | 1,916.55 | 0.84% | 12,470 |
| Jun 9, 2025 | 1,937.95 | 1,937.95 | 1,881.75 | 1,902.75 | 1,900.57 | -0.13% | 14,399 |
| Jun 6, 2025 | 1,814.95 | 1,919.90 | 1,803.15 | 1,905.20 | 1,903.02 | 5.81% | 57,357 |
| Jun 5, 2025 | 1,793.05 | 1,816.00 | 1,776.20 | 1,800.65 | 1,798.59 | 1.32% | 7,490 |
| Jun 4, 2025 | 1,825.40 | 1,825.95 | 1,757.45 | 1,777.15 | 1,775.12 | -1.09% | 22,931 |
| Jun 3, 2025 | 1,781.70 | 1,813.50 | 1,773.85 | 1,796.65 | 1,794.59 | 1.65% | 20,996 |
| Jun 2, 2025 | 1,743.80 | 1,784.00 | 1,724.75 | 1,767.45 | 1,765.43 | 1.03% | 18,675 |