Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,724.10
+28.40 (1.67%)
At close: Apr 21, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,720.05 | 1,752.75 | 1,712.00 | 1,724.10 | 1,724.10 | 1.67% | 264,852 |
| Apr 20, 2026 | 1,715.00 | 1,716.90 | 1,682.15 | 1,695.70 | 1,695.70 | -0.84% | 6,868 |
| Apr 17, 2026 | 1,720.00 | 1,722.60 | 1,700.00 | 1,710.00 | 1,710.00 | -0.15% | 8,942 |
| Apr 16, 2026 | 1,709.90 | 1,740.85 | 1,695.55 | 1,712.60 | 1,712.60 | 0.38% | 10,831 |
| Apr 15, 2026 | 1,686.00 | 1,720.00 | 1,686.00 | 1,706.10 | 1,706.10 | 1.23% | 17,668 |
| Apr 13, 2026 | 1,607.45 | 1,694.40 | 1,607.45 | 1,685.35 | 1,685.35 | 0.83% | 10,378 |
| Apr 10, 2026 | 1,645.55 | 1,706.60 | 1,645.55 | 1,671.50 | 1,671.50 | 1.14% | 15,064 |
| Apr 9, 2026 | 1,625.00 | 1,667.20 | 1,617.35 | 1,652.70 | 1,652.70 | 1.04% | 17,669 |
| Apr 8, 2026 | 1,639.85 | 1,658.75 | 1,603.10 | 1,635.75 | 1,635.75 | 4.84% | 102,514 |
| Apr 7, 2026 | 1,505.45 | 1,568.35 | 1,500.10 | 1,560.20 | 1,560.20 | 2.59% | 18,873 |
| Apr 6, 2026 | 1,511.85 | 1,526.30 | 1,483.10 | 1,520.75 | 1,520.75 | 1.00% | 10,248 |
| Apr 2, 2026 | 1,437.00 | 1,514.30 | 1,414.55 | 1,505.65 | 1,505.65 | 2.01% | 20,491 |
| Apr 1, 2026 | 1,489.95 | 1,499.65 | 1,428.50 | 1,476.00 | 1,476.00 | 4.16% | 52,305 |
| Mar 30, 2026 | 1,455.00 | 1,472.70 | 1,406.30 | 1,417.10 | 1,417.10 | -2.89% | 21,456 |
| 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 |