Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,710.20
+41.90 (2.51%)
At close: Sep 16, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,659.95 | 1,717.60 | 1,659.95 | 1,710.20 | 1,710.20 | 2.51% | 11,592 |
| Sep 15, 2026 | 1,744.35 | 1,744.90 | 1,668.30 | 1,668.30 | 1,668.30 | -4.53% | 13,416 |
| Sep 11, 2026 | 1,785.10 | 1,785.10 | 1,716.00 | 1,747.40 | 1,747.40 | -2.11% | 33,061 |
| Sep 10, 2026 | 1,798.10 | 1,801.10 | 1,777.55 | 1,785.00 | 1,785.00 | -0.63% | 160,292 |
| Sep 9, 2026 | 1,820.30 | 1,836.50 | 1,794.55 | 1,796.30 | 1,796.30 | -2.16% | 13,230 |
| Sep 8, 2026 | 1,854.80 | 1,862.90 | 1,820.65 | 1,835.95 | 1,835.95 | -1.17% | 122,933 |
| Sep 7, 2026 | 1,878.05 | 1,881.10 | 1,853.20 | 1,857.70 | 1,857.70 | -0.92% | 295,402 |
| Sep 4, 2026 | 1,901.05 | 1,932.25 | 1,873.15 | 1,875.00 | 1,875.00 | -1.55% | 244,549 |
| Sep 3, 2026 | 1,866.05 | 1,912.00 | 1,866.05 | 1,904.60 | 1,904.60 | 1.44% | 637,878 |
| Sep 2, 2026 | 1,889.65 | 1,889.65 | 1,828.90 | 1,877.50 | 1,877.50 | -0.13% | 6,254 |
| Sep 1, 2026 | 1,888.50 | 1,888.50 | 1,846.45 | 1,880.00 | 1,880.00 | 1.01% | 203,965 |
| Aug 31, 2026 | 1,878.50 | 1,878.50 | 1,843.20 | 1,861.20 | 1,861.20 | -0.56% | 16,980 |
| Aug 28, 2026 | 1,872.95 | 1,880.20 | 1,857.00 | 1,871.60 | 1,871.60 | -0.07% | 22,785 |
| Aug 27, 2026 | 1,840.00 | 1,873.20 | 1,840.00 | 1,872.90 | 1,872.90 | -0.02% | 13,888 |
| Aug 26, 2026 | 1,886.00 | 1,902.00 | 1,866.95 | 1,873.35 | 1,873.35 | -0.14% | 4,077 |
| Aug 25, 2026 | 1,888.25 | 1,888.25 | 1,859.65 | 1,876.00 | 1,876.00 | 0.37% | 5,429 |
| Aug 24, 2026 | 1,886.15 | 1,905.70 | 1,865.00 | 1,869.00 | 1,869.00 | -0.90% | 14,586 |
| Aug 21, 2026 | 1,899.55 | 1,915.65 | 1,884.80 | 1,886.00 | 1,886.00 | -1.05% | 15,810 |
| Aug 20, 2026 | 1,869.90 | 1,912.90 | 1,867.65 | 1,906.00 | 1,906.00 | 2.53% | 11,353 |
| Aug 19, 2026 | 1,859.00 | 1,889.55 | 1,831.50 | 1,859.00 | 1,859.00 | -0.62% | 1,037,308 |
| Aug 18, 2026 | 1,950.00 | 1,961.45 | 1,870.60 | 1,870.60 | 1,870.60 | -3.20% | 69,126 |
| Aug 17, 2026 | 1,852.05 | 1,945.00 | 1,833.90 | 1,932.50 | 1,932.50 | 4.84% | 86,197 |
| Aug 14, 2026 | 1,852.00 | 1,861.30 | 1,836.20 | 1,843.20 | 1,843.20 | -0.21% | 24,762 |
| Aug 13, 2026 | 1,803.75 | 1,850.00 | 1,776.05 | 1,847.00 | 1,847.00 | 3.18% | 20,526 |
| Aug 12, 2026 | 1,775.90 | 1,790.00 | 1,765.05 | 1,790.00 | 1,790.00 | 0.09% | 12,341 |
| Aug 11, 2026 | 1,796.45 | 1,805.50 | 1,784.00 | 1,788.45 | 1,788.45 | -0.44% | 102,033 |
| Aug 10, 2026 | 1,777.00 | 1,804.00 | 1,764.80 | 1,796.40 | 1,796.40 | 1.09% | 10,694 |
| Aug 7, 2026 | 1,768.05 | 1,791.70 | 1,768.05 | 1,777.00 | 1,777.00 | -0.04% | 155,169 |
| Aug 6, 2026 | 1,806.45 | 1,806.50 | 1,772.30 | 1,777.70 | 1,777.70 | -1.68% | 10,361 |
| Aug 5, 2026 | 1,787.55 | 1,825.90 | 1,787.50 | 1,808.00 | 1,808.00 | 1.06% | 15,929 |
| Aug 4, 2026 | 1,859.30 | 1,859.30 | 1,783.40 | 1,789.00 | 1,789.00 | -1.90% | 11,542 |
| Aug 3, 2026 | 1,848.10 | 1,848.10 | 1,821.60 | 1,823.70 | 1,823.70 | -0.18% | 3,933 |
| Jul 31, 2026 | 1,812.05 | 1,835.90 | 1,810.00 | 1,826.95 | 1,826.95 | 0.78% | 4,132 |
| Jul 30, 2026 | 1,840.05 | 1,840.05 | 1,803.00 | 1,812.85 | 1,812.85 | -1.41% | 8,594 |
| Jul 29, 2026 | 1,841.95 | 1,842.05 | 1,817.15 | 1,838.70 | 1,838.70 | 0.59% | 17,323 |
| Jul 28, 2026 | 1,845.60 | 1,846.40 | 1,811.25 | 1,827.95 | 1,827.95 | -0.13% | 4,521 |
| Jul 27, 2026 | 1,869.95 | 1,869.95 | 1,824.85 | 1,830.40 | 1,830.40 | 0.57% | 7,103 |
| Jul 24, 2026 | 1,810.30 | 1,828.05 | 1,785.05 | 1,820.10 | 1,820.10 | 0.04% | 10,606 |
| Jul 23, 2026 | 1,840.05 | 1,843.90 | 1,812.95 | 1,819.35 | 1,819.35 | -1.62% | 13,881 |
| Jul 22, 2026 | 1,860.35 | 1,887.35 | 1,839.40 | 1,851.35 | 1,849.35 | -1.75% | 3,858 |
| Jul 21, 2026 | 1,924.75 | 1,924.75 | 1,870.55 | 1,884.30 | 1,882.26 | 0.04% | 18,107 |
| Jul 20, 2026 | 1,861.25 | 1,899.00 | 1,839.55 | 1,883.55 | 1,881.52 | -0.60% | 19,883 |
| Jul 17, 2026 | 1,856.05 | 1,899.00 | 1,856.05 | 1,894.90 | 1,892.85 | 1.65% | 22,517 |
| Jul 16, 2026 | 1,908.90 | 1,908.90 | 1,857.40 | 1,864.15 | 1,862.14 | -1.08% | 8,418 |
| Jul 15, 2026 | 1,934.55 | 1,937.60 | 1,852.30 | 1,884.55 | 1,882.51 | -1.69% | 12,246 |
| Jul 14, 2026 | 1,915.20 | 1,947.50 | 1,902.95 | 1,917.00 | 1,914.93 | -0.43% | 19,783 |
| Jul 13, 2026 | 1,891.65 | 1,934.00 | 1,883.25 | 1,925.35 | 1,923.27 | 0.02% | 23,959 |
| Jul 10, 2026 | 1,896.50 | 1,933.15 | 1,846.75 | 1,924.90 | 1,922.82 | 2.73% | 34,652 |
| Jul 9, 2026 | 1,871.55 | 1,918.75 | 1,823.05 | 1,873.80 | 1,871.78 | 0.12% | 182,103 |
| Jul 8, 2026 | 1,901.00 | 1,923.70 | 1,859.00 | 1,871.50 | 1,869.48 | -1.80% | 11,812 |