Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,725.20
+33.90 (2.00%)
At close: May 29, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,700.00 | 1,707.20 | 1,644.10 | 1,651.15 | 1,651.15 | -4.29% | 11,918 |
| May 29, 2026 | 1,694.10 | 1,743.05 | 1,685.75 | 1,725.20 | 1,725.20 | 2.00% | 16,607 |
| May 27, 2026 | 1,695.50 | 1,710.00 | 1,681.20 | 1,691.30 | 1,691.30 | -0.18% | 8,194 |
| May 26, 2026 | 1,720.95 | 1,720.95 | 1,688.00 | 1,694.40 | 1,694.40 | -1.07% | 10,032 |
| May 25, 2026 | 1,666.75 | 1,720.00 | 1,666.75 | 1,712.70 | 1,712.70 | 3.18% | 33,222 |
| May 22, 2026 | 1,668.45 | 1,678.05 | 1,635.45 | 1,659.90 | 1,659.90 | 0.46% | 8,293 |
| May 21, 2026 | 1,627.40 | 1,681.45 | 1,627.40 | 1,652.30 | 1,652.30 | 1.53% | 14,667 |
| May 20, 2026 | 1,601.30 | 1,644.75 | 1,596.05 | 1,627.45 | 1,627.45 | 0.28% | 4,562 |
| May 19, 2026 | 1,553.05 | 1,627.05 | 1,553.05 | 1,622.90 | 1,622.90 | 1.44% | 4,062 |
| May 18, 2026 | 1,611.00 | 1,611.00 | 1,571.00 | 1,599.85 | 1,599.85 | -1.03% | 4,583 |
| May 15, 2026 | 1,639.95 | 1,652.50 | 1,614.50 | 1,616.55 | 1,616.55 | -1.31% | 4,078 |
| May 14, 2026 | 1,618.85 | 1,643.35 | 1,600.00 | 1,638.05 | 1,638.05 | 1.37% | 2,726 |
| May 13, 2026 | 1,611.85 | 1,641.60 | 1,609.60 | 1,617.95 | 1,615.95 | -0.57% | 12,091 |
| May 12, 2026 | 1,656.15 | 1,710.55 | 1,624.10 | 1,627.25 | 1,625.24 | -0.41% | 38,502 |
| May 11, 2026 | 1,719.95 | 1,719.95 | 1,630.10 | 1,633.95 | 1,631.93 | -4.10% | 35,195 |
| May 8, 2026 | 1,699.50 | 1,714.00 | 1,667.30 | 1,703.85 | 1,701.74 | 1.81% | 13,658 |
| May 7, 2026 | 1,669.45 | 1,684.00 | 1,660.00 | 1,673.55 | 1,671.48 | 0.06% | 4,670 |
| May 6, 2026 | 1,671.50 | 1,682.25 | 1,656.40 | 1,672.50 | 1,670.43 | 0.37% | 4,954 |
| May 5, 2026 | 1,670.05 | 1,690.55 | 1,656.20 | 1,666.30 | 1,664.24 | -1.52% | 9,907 |
| May 4, 2026 | 1,659.10 | 1,709.00 | 1,659.10 | 1,692.00 | 1,689.91 | 1.39% | 12,622 |
| Apr 30, 2026 | 1,712.00 | 1,712.00 | 1,658.80 | 1,668.85 | 1,666.79 | -1.67% | 5,010 |
| Apr 29, 2026 | 1,743.35 | 1,743.35 | 1,693.50 | 1,697.20 | 1,695.10 | -0.76% | 5,297 |
| Apr 28, 2026 | 1,725.00 | 1,725.85 | 1,700.00 | 1,710.25 | 1,708.14 | -0.78% | 6,402 |
| Apr 27, 2026 | 1,678.80 | 1,734.80 | 1,678.80 | 1,723.70 | 1,721.57 | 2.11% | 21,274 |
| Apr 24, 2026 | 1,707.70 | 1,735.30 | 1,682.35 | 1,688.15 | 1,686.06 | -1.14% | 12,750 |
| Apr 23, 2026 | 1,742.25 | 1,742.25 | 1,702.00 | 1,707.70 | 1,705.59 | -1.44% | 7,321 |
| Apr 22, 2026 | 1,709.25 | 1,750.40 | 1,709.25 | 1,732.65 | 1,730.51 | 0.50% | 22,348 |
| Apr 21, 2026 | 1,720.05 | 1,752.75 | 1,712.00 | 1,724.10 | 1,721.97 | 1.67% | 264,852 |
| Apr 20, 2026 | 1,715.00 | 1,716.90 | 1,682.15 | 1,695.70 | 1,693.60 | -0.84% | 6,868 |
| Apr 17, 2026 | 1,720.00 | 1,722.60 | 1,700.00 | 1,710.00 | 1,707.89 | -0.15% | 8,942 |
| Apr 16, 2026 | 1,709.90 | 1,740.85 | 1,695.55 | 1,712.60 | 1,710.48 | 0.38% | 10,831 |
| Apr 15, 2026 | 1,686.00 | 1,720.00 | 1,686.00 | 1,706.10 | 1,703.99 | 1.23% | 17,668 |
| Apr 13, 2026 | 1,607.45 | 1,694.40 | 1,607.45 | 1,685.35 | 1,683.27 | 0.83% | 10,378 |
| Apr 10, 2026 | 1,645.55 | 1,706.60 | 1,645.55 | 1,671.50 | 1,669.43 | 1.14% | 15,064 |
| Apr 9, 2026 | 1,625.00 | 1,667.20 | 1,617.35 | 1,652.70 | 1,650.66 | 1.04% | 17,669 |
| Apr 8, 2026 | 1,639.85 | 1,658.75 | 1,603.10 | 1,635.75 | 1,633.73 | 4.84% | 102,514 |
| Apr 7, 2026 | 1,505.45 | 1,568.35 | 1,500.10 | 1,560.20 | 1,558.27 | 2.59% | 18,873 |
| Apr 6, 2026 | 1,511.85 | 1,526.30 | 1,483.10 | 1,520.75 | 1,518.87 | 1.00% | 10,248 |
| Apr 2, 2026 | 1,437.00 | 1,514.30 | 1,414.55 | 1,505.65 | 1,503.79 | 2.01% | 20,491 |
| Apr 1, 2026 | 1,489.95 | 1,499.65 | 1,428.50 | 1,476.00 | 1,474.18 | 4.16% | 52,305 |
| Mar 30, 2026 | 1,455.00 | 1,472.70 | 1,406.30 | 1,417.10 | 1,415.35 | -2.89% | 21,456 |
| Mar 27, 2026 | 1,483.25 | 1,487.50 | 1,451.00 | 1,459.20 | 1,457.40 | -2.64% | 16,835 |
| Mar 25, 2026 | 1,426.30 | 1,506.65 | 1,426.30 | 1,498.80 | 1,496.95 | 3.80% | 18,623 |
| Mar 24, 2026 | 1,432.15 | 1,450.05 | 1,418.70 | 1,443.95 | 1,442.17 | 2.26% | 8,261 |
| Mar 23, 2026 | 1,416.45 | 1,441.20 | 1,390.15 | 1,412.10 | 1,410.35 | -2.42% | 29,401 |
| Mar 20, 2026 | 1,520.00 | 1,520.00 | 1,435.05 | 1,447.05 | 1,445.26 | 0.12% | 17,701 |
| Mar 19, 2026 | 1,461.00 | 1,461.00 | 1,426.65 | 1,445.25 | 1,443.46 | -1.88% | 10,221 |
| Mar 18, 2026 | 1,444.65 | 1,484.75 | 1,441.30 | 1,472.95 | 1,471.13 | 0.92% | 15,843 |
| Mar 17, 2026 | 1,420.05 | 1,467.20 | 1,420.05 | 1,459.55 | 1,457.75 | 2.88% | 20,873 |
| Mar 16, 2026 | 1,460.00 | 1,460.00 | 1,396.00 | 1,418.65 | 1,416.90 | -2.34% | 77,778 |