Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,684.30
-9.20 (-0.54%)
At close: Jun 19, 2026
BOM:533273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,703.15 | 1,703.15 | 1,666.00 | 1,684.30 | 1,684.30 | -0.54% | 5,199 |
| Jun 18, 2026 | 1,708.05 | 1,709.20 | 1,674.55 | 1,693.50 | 1,693.50 | -0.07% | 9,823 |
| Jun 17, 2026 | 1,684.70 | 1,697.00 | 1,650.70 | 1,694.65 | 1,694.65 | -0.50% | 15,907 |
| Jun 16, 2026 | 1,692.25 | 1,711.00 | 1,666.55 | 1,703.20 | 1,703.20 | 2.06% | 10,361 |
| Jun 15, 2026 | 1,660.65 | 1,693.95 | 1,651.25 | 1,668.85 | 1,668.85 | 2.83% | 20,506 |
| Jun 12, 2026 | 1,618.45 | 1,634.40 | 1,591.20 | 1,622.95 | 1,622.95 | 2.53% | 11,487 |
| Jun 11, 2026 | 1,576.70 | 1,596.50 | 1,575.20 | 1,582.95 | 1,582.95 | -0.54% | 5,244 |
| Jun 10, 2026 | 1,625.65 | 1,640.10 | 1,587.00 | 1,591.50 | 1,591.50 | -2.57% | 6,212 |
| Jun 9, 2026 | 1,593.70 | 1,636.35 | 1,593.70 | 1,633.40 | 1,633.40 | 2.14% | 6,572 |
| Jun 8, 2026 | 1,632.15 | 1,634.25 | 1,591.00 | 1,599.10 | 1,599.10 | -2.07% | 5,596 |
| Jun 5, 2026 | 1,625.10 | 1,655.80 | 1,625.10 | 1,632.90 | 1,632.90 | 0.11% | 3,678 |
| Jun 4, 2026 | 1,643.85 | 1,646.50 | 1,621.55 | 1,631.15 | 1,631.15 | -0.41% | 6,089 |
| Jun 3, 2026 | 1,673.80 | 1,673.80 | 1,620.00 | 1,637.85 | 1,637.85 | -2.18% | 5,781 |
| Jun 2, 2026 | 1,603.05 | 1,688.00 | 1,603.05 | 1,674.40 | 1,674.40 | 1.41% | 8,435 |
| 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 |