Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,886.00
-20.00 (-1.05%)
At close: Aug 21, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,960.05 | 1,966.95 | 1,903.00 | 1,905.85 | 1,903.79 | -2.38% | 16,415 |
| Jul 6, 2026 | 1,968.50 | 1,985.00 | 1,947.10 | 1,952.25 | 1,950.14 | 1.14% | 54,407 |
| Jul 3, 2026 | 1,880.00 | 1,942.40 | 1,863.70 | 1,930.25 | 1,928.16 | 3.49% | 151,591 |
| Jul 2, 2026 | 1,810.20 | 1,872.30 | 1,810.20 | 1,865.10 | 1,863.09 | 3.38% | 28,823 |
| Jul 1, 2026 | 1,772.55 | 1,814.65 | 1,758.50 | 1,804.05 | 1,802.10 | 2.00% | 16,543 |
| Jun 30, 2026 | 1,771.00 | 1,784.80 | 1,747.05 | 1,768.65 | 1,766.74 | 0.81% | 20,764 |
| Jun 29, 2026 | 1,740.05 | 1,778.70 | 1,740.05 | 1,754.50 | 1,752.60 | 0.27% | 35,962 |
| Jun 25, 2026 | 1,770.85 | 1,784.45 | 1,736.90 | 1,749.75 | 1,747.86 | -0.24% | 39,715 |
| Jun 24, 2026 | 1,710.35 | 1,765.00 | 1,694.65 | 1,753.95 | 1,752.06 | 2.96% | 29,296 |
| Jun 23, 2026 | 1,699.40 | 1,740.00 | 1,684.95 | 1,703.50 | 1,701.66 | 0.74% | 37,770 |
| Jun 22, 2026 | 1,682.00 | 1,700.00 | 1,676.55 | 1,690.95 | 1,689.12 | 0.39% | 6,281 |
| Jun 19, 2026 | 1,703.15 | 1,703.15 | 1,666.00 | 1,684.30 | 1,682.48 | -0.54% | 5,199 |
| Jun 18, 2026 | 1,708.05 | 1,709.20 | 1,674.55 | 1,693.50 | 1,691.67 | -0.07% | 9,823 |
| Jun 17, 2026 | 1,684.70 | 1,697.00 | 1,650.70 | 1,694.65 | 1,692.82 | -0.50% | 15,907 |
| Jun 16, 2026 | 1,692.25 | 1,711.00 | 1,666.55 | 1,703.20 | 1,701.36 | 2.06% | 10,361 |
| Jun 15, 2026 | 1,660.65 | 1,693.95 | 1,651.25 | 1,668.85 | 1,667.05 | 2.83% | 20,506 |
| Jun 12, 2026 | 1,618.45 | 1,634.40 | 1,591.20 | 1,622.95 | 1,621.20 | 2.53% | 11,487 |