Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,595.00
-19.65 (-1.22%)
At close: Oct 28, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,611.00 | 1,615.15 | 1,595.00 | 1,595.00 | 1,595.00 | -1.22% | 10,991 |
| Oct 27, 2026 | 1,578.25 | 1,622.65 | 1,578.25 | 1,614.65 | 1,614.65 | 1.55% | 6,960 |
| Oct 26, 2026 | 1,595.40 | 1,599.50 | 1,570.35 | 1,590.00 | 1,590.00 | 0.44% | 106,232 |
| Oct 23, 2026 | 1,633.05 | 1,633.05 | 1,572.45 | 1,583.00 | 1,583.00 | -2.18% | 16,170 |
| Oct 22, 2026 | 1,634.90 | 1,657.05 | 1,610.25 | 1,620.20 | 1,618.20 | -1.46% | 4,740 |
| Oct 21, 2026 | 1,689.95 | 1,690.10 | 1,628.20 | 1,644.20 | 1,642.17 | -1.84% | 6,057 |
| Oct 19, 2026 | 1,714.70 | 1,724.00 | 1,667.15 | 1,675.00 | 1,672.93 | -1.89% | 93,942 |
| Oct 16, 2026 | 1,716.95 | 1,720.20 | 1,692.40 | 1,707.35 | 1,705.24 | 0.23% | 6,220 |
| Oct 15, 2026 | 1,697.00 | 1,717.70 | 1,675.00 | 1,703.50 | 1,701.40 | 0.12% | 8,942 |
| Oct 14, 2026 | 1,732.40 | 1,732.40 | 1,698.80 | 1,701.50 | 1,699.40 | -0.91% | 57,019 |
| Oct 13, 2026 | 1,703.45 | 1,725.05 | 1,691.70 | 1,717.20 | 1,715.08 | 1.06% | 42,904 |
| Oct 12, 2026 | 1,707.05 | 1,715.90 | 1,690.25 | 1,699.15 | 1,697.05 | 0.09% | 1,541 |
| Oct 9, 2026 | 1,674.45 | 1,702.50 | 1,669.65 | 1,697.70 | 1,695.60 | 1.60% | 4,848 |
| Oct 8, 2026 | 1,740.05 | 1,740.05 | 1,671.00 | 1,671.00 | 1,668.94 | -3.64% | 2,179 |
| Oct 7, 2026 | 1,729.70 | 1,751.80 | 1,729.00 | 1,734.10 | 1,731.96 | -1.70% | 3,682 |
| Oct 6, 2026 | 1,746.05 | 1,764.00 | 1,737.85 | 1,764.00 | 1,761.82 | -0.32% | 12,927 |
| Oct 5, 2026 | 1,797.95 | 1,797.95 | 1,751.70 | 1,769.70 | 1,767.52 | -0.30% | 8,416 |
| Oct 1, 2026 | 1,764.10 | 1,775.00 | 1,727.75 | 1,775.00 | 1,772.81 | - | 10,818 |
| Sep 30, 2026 | 1,757.00 | 1,795.00 | 1,754.70 | 1,775.00 | 1,772.81 | 0.42% | 20,178 |
| Sep 29, 2026 | 1,818.70 | 1,824.75 | 1,764.00 | 1,767.50 | 1,765.32 | -3.16% | 3,101 |
| Sep 28, 2026 | 1,871.65 | 1,871.65 | 1,819.15 | 1,825.20 | 1,822.95 | -1.34% | 10,595 |
| Sep 25, 2026 | 1,829.45 | 1,882.00 | 1,829.45 | 1,850.05 | 1,847.77 | 0.76% | 20,937 |
| Sep 24, 2026 | 1,810.80 | 1,874.00 | 1,810.80 | 1,836.05 | 1,833.78 | 0.10% | 12,601 |
| Sep 23, 2026 | 1,844.00 | 1,877.80 | 1,831.70 | 1,834.30 | 1,832.04 | -0.53% | 9,581 |
| Sep 22, 2026 | 1,823.95 | 1,851.65 | 1,809.50 | 1,844.00 | 1,841.72 | 1.17% | 8,954 |
| Sep 21, 2026 | 1,770.60 | 1,827.20 | 1,755.00 | 1,822.75 | 1,820.50 | 2.52% | 16,148 |
| Sep 18, 2026 | 1,737.70 | 1,778.00 | 1,564.95 | 1,778.00 | 1,775.81 | 2.25% | 9,959 |
| Sep 17, 2026 | 1,693.90 | 1,738.95 | 1,693.90 | 1,738.80 | 1,736.65 | 1.67% | 13,820 |
| Sep 16, 2026 | 1,659.95 | 1,717.60 | 1,659.95 | 1,710.20 | 1,708.09 | 2.51% | 11,592 |
| Sep 15, 2026 | 1,744.35 | 1,744.90 | 1,668.30 | 1,668.30 | 1,666.24 | -4.53% | 13,416 |
| Sep 11, 2026 | 1,785.10 | 1,785.10 | 1,716.00 | 1,747.40 | 1,745.24 | -2.11% | 33,061 |
| Sep 10, 2026 | 1,798.10 | 1,801.10 | 1,777.55 | 1,785.00 | 1,782.80 | -0.63% | 160,292 |
| Sep 9, 2026 | 1,820.30 | 1,836.50 | 1,794.55 | 1,796.30 | 1,794.08 | -2.16% | 13,230 |
| Sep 8, 2026 | 1,854.80 | 1,862.90 | 1,820.65 | 1,835.95 | 1,833.68 | -1.17% | 122,933 |
| Sep 7, 2026 | 1,878.05 | 1,881.10 | 1,853.20 | 1,857.70 | 1,855.41 | -0.92% | 295,418 |
| Sep 4, 2026 | 1,901.05 | 1,932.25 | 1,873.15 | 1,875.00 | 1,872.69 | -1.55% | 244,549 |
| Sep 3, 2026 | 1,866.05 | 1,912.00 | 1,866.05 | 1,904.60 | 1,902.25 | 1.44% | 637,878 |
| Sep 2, 2026 | 1,889.65 | 1,889.65 | 1,828.90 | 1,877.50 | 1,875.18 | -0.13% | 6,254 |
| Sep 1, 2026 | 1,888.50 | 1,888.50 | 1,846.45 | 1,880.00 | 1,877.68 | 1.01% | 203,965 |
| Aug 31, 2026 | 1,878.50 | 1,878.50 | 1,843.20 | 1,861.20 | 1,858.90 | -0.56% | 16,980 |
| Aug 28, 2026 | 1,872.95 | 1,880.20 | 1,857.00 | 1,871.60 | 1,869.29 | -0.07% | 22,785 |
| Aug 27, 2026 | 1,840.00 | 1,873.20 | 1,840.00 | 1,872.90 | 1,870.59 | -0.02% | 13,888 |
| Aug 26, 2026 | 1,886.00 | 1,902.00 | 1,866.95 | 1,873.35 | 1,871.04 | -0.14% | 4,077 |
| Aug 25, 2026 | 1,888.25 | 1,888.25 | 1,859.65 | 1,876.00 | 1,873.68 | 0.37% | 5,429 |
| Aug 24, 2026 | 1,886.15 | 1,905.70 | 1,865.00 | 1,869.00 | 1,866.69 | -0.90% | 14,586 |
| Aug 21, 2026 | 1,899.55 | 1,915.65 | 1,884.80 | 1,886.00 | 1,883.67 | -1.05% | 15,810 |
| Aug 20, 2026 | 1,869.90 | 1,912.90 | 1,867.65 | 1,906.00 | 1,903.65 | 2.53% | 11,353 |
| Aug 19, 2026 | 1,859.00 | 1,889.55 | 1,831.50 | 1,859.00 | 1,856.71 | -0.62% | 1,037,308 |
| Aug 18, 2026 | 1,950.00 | 1,961.45 | 1,870.60 | 1,870.60 | 1,868.29 | -3.20% | 69,126 |
| Aug 17, 2026 | 1,852.05 | 1,945.00 | 1,833.90 | 1,932.50 | 1,930.11 | 4.84% | 86,197 |