Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,301.98 -1,263.23 (-2.05%) CMC Crypto 200
1,257.96 -25.86 (-2.01%)
Oberoi Realty Limited (OBEROIRLTY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,799.95 | 1,799.95 | 1,749.25 | 1,765.25 | 1,765.25 | 12,857 |
| 27 Jun 2024 | 1,800.00 | 1,817.20 | 1,751.60 | 1,759.20 | 1,759.20 | 27,421 |
| 26 Jun 2024 | 1,835.80 | 1,835.80 | 1,792.05 | 1,797.75 | 1,797.75 | 18,034 |
| 25 Jun 2024 | 1,939.75 | 1,939.95 | 1,809.00 | 1,829.05 | 1,829.05 | 83,364 |
| 24 Jun 2024 | 1,883.75 | 1,912.85 | 1,856.00 | 1,907.25 | 1,907.25 | 9,078 |
| 24 Jun 2024 | 2 Dividend | |||||
| 21 Jun 2024 | 1,900.00 | 1,907.65 | 1,877.30 | 1,884.45 | 1,882.45 | 8,204 |
| 20 Jun 2024 | 1,877.20 | 1,900.65 | 1,864.20 | 1,891.00 | 1,888.99 | 18,296 |
| 19 Jun 2024 | 1,914.25 | 1,920.15 | 1,848.75 | 1,862.30 | 1,860.32 | 18,558 |
| 18 Jun 2024 | 1,890.85 | 1,945.05 | 1,890.20 | 1,912.70 | 1,910.67 | 11,485 |
| 14 Jun 2024 | 1,895.90 | 1,951.15 | 1,892.55 | 1,907.15 | 1,905.13 | 20,438 |
| 13 Jun 2024 | 1,918.50 | 1,946.40 | 1,915.25 | 1,934.55 | 1,932.50 | 17,054 |
| 12 Jun 2024 | 1,939.95 | 1,941.40 | 1,903.95 | 1,918.50 | 1,916.46 | 10,061 |
| 11 Jun 2024 | 1,899.85 | 1,952.30 | 1,899.85 | 1,931.45 | 1,929.40 | 21,746 |
| 10 Jun 2024 | 1,902.05 | 1,920.60 | 1,845.35 | 1,899.85 | 1,897.83 | 36,701 |
| 07 Jun 2024 | 1,919.95 | 1,925.00 | 1,882.70 | 1,891.05 | 1,889.04 | 14,952 |
| 06 Jun 2024 | 1,840.10 | 1,914.45 | 1,840.10 | 1,905.90 | 1,903.88 | 15,809 |
| 05 Jun 2024 | 1,776.75 | 1,851.10 | 1,720.00 | 1,844.85 | 1,842.89 | 23,126 |
| 04 Jun 2024 | 1,885.00 | 1,885.00 | 1,602.05 | 1,741.90 | 1,740.05 | 56,927 |
| 03 Jun 2024 | 1,910.05 | 1,911.25 | 1,850.70 | 1,884.75 | 1,882.75 | 24,870 |
| 31 May 2024 | 1,849.00 | 1,863.00 | 1,800.00 | 1,820.60 | 1,818.67 | 21,903 |
| 30 May 2024 | 1,826.50 | 1,851.00 | 1,790.25 | 1,811.95 | 1,810.03 | 15,598 |
| 29 May 2024 | 1,817.90 | 1,848.95 | 1,815.75 | 1,829.65 | 1,827.71 | 13,020 |
| 28 May 2024 | 1,798.45 | 1,849.65 | 1,766.70 | 1,832.50 | 1,830.56 | 16,002 |
| 27 May 2024 | 1,805.85 | 1,819.40 | 1,792.00 | 1,800.45 | 1,798.54 | 10,863 |
| 24 May 2024 | 1,790.40 | 1,820.70 | 1,764.25 | 1,800.00 | 1,798.09 | 21,199 |
| 23 May 2024 | 1,800.85 | 1,810.00 | 1,729.05 | 1,788.70 | 1,786.80 | 144,814 |
| 23 May 2024 | 2 Dividend | |||||
| 22 May 2024 | 1,726.15 | 1,795.00 | 1,706.85 | 1,779.40 | 1,775.51 | 47,717 |
| 22 May 2024 | 2 Dividend | |||||
| 21 May 2024 | 1,750.00 | 1,759.35 | 1,717.95 | 1,725.30 | 1,719.54 | 34,229 |
| 17 May 2024 | 1,729.00 | 1,770.90 | 1,718.95 | 1,741.45 | 1,735.63 | 77,904 |
| 16 May 2024 | 1,598.95 | 1,730.00 | 1,583.75 | 1,713.30 | 1,707.58 | 299,024 |
| 15 May 2024 | 1,584.95 | 1,629.15 | 1,538.45 | 1,575.15 | 1,569.89 | 189,151 |
| 14 May 2024 | 1,486.05 | 1,535.00 | 1,481.00 | 1,521.45 | 1,516.37 | 20,896 |
| 13 May 2024 | 1,450.05 | 1,487.50 | 1,445.35 | 1,483.80 | 1,478.84 | 11,184 |
| 10 May 2024 | 1,465.05 | 1,485.20 | 1,443.50 | 1,471.35 | 1,466.43 | 14,160 |
| 09 May 2024 | 1,500.50 | 1,515.15 | 1,452.55 | 1,461.00 | 1,456.12 | 6,475 |
| 08 May 2024 | 1,476.55 | 1,514.00 | 1,459.55 | 1,498.90 | 1,493.89 | 12,851 |
| 07 May 2024 | 1,513.60 | 1,542.90 | 1,449.55 | 1,468.75 | 1,463.84 | 30,695 |
| 06 May 2024 | 1,486.40 | 1,514.65 | 1,473.70 | 1,497.70 | 1,492.70 | 19,592 |
| 03 May 2024 | 1,548.75 | 1,548.75 | 1,467.00 | 1,471.95 | 1,467.03 | 29,724 |
| 02 May 2024 | 1,483.75 | 1,537.25 | 1,457.00 | 1,531.80 | 1,526.68 | 28,994 |
| 30 Apr 2024 | 1,485.00 | 1,502.50 | 1,475.20 | 1,480.35 | 1,475.40 | 18,723 |
| 29 Apr 2024 | 1,519.65 | 1,519.65 | 1,467.90 | 1,479.35 | 1,474.41 | 5,713 |
| 26 Apr 2024 | 1,471.90 | 1,512.65 | 1,468.10 | 1,501.00 | 1,495.99 | 280,934 |
| 25 Apr 2024 | 1,461.50 | 1,479.05 | 1,436.80 | 1,471.80 | 1,466.88 | 8,584 |
| 24 Apr 2024 | 1,473.65 | 1,490.55 | 1,458.10 | 1,460.90 | 1,456.02 | 4,109 |
| 23 Apr 2024 | 1,429.35 | 1,482.00 | 1,426.40 | 1,473.65 | 1,468.73 | 28,135 |
| 22 Apr 2024 | 1,395.40 | 1,439.40 | 1,395.40 | 1,424.95 | 1,420.19 | 17,178 |
| 19 Apr 2024 | 1,394.55 | 1,404.05 | 1,359.00 | 1,395.35 | 1,390.69 | 21,987 |
| 18 Apr 2024 | 1,456.65 | 1,472.20 | 1,395.00 | 1,400.90 | 1,396.22 | 19,106 |
| 16 Apr 2024 | 1,453.85 | 1,469.15 | 1,442.75 | 1,461.45 | 1,456.57 | 9,783 |
| 15 Apr 2024 | 1,499.75 | 1,499.75 | 1,450.00 | 1,467.55 | 1,462.65 | 8,218 |
| 12 Apr 2024 | 1,519.50 | 1,531.30 | 1,492.40 | 1,499.80 | 1,494.79 | 8,697 |
| 10 Apr 2024 | 1,523.65 | 1,528.45 | 1,504.85 | 1,516.20 | 1,511.13 | 4,453 |
| 09 Apr 2024 | 1,534.75 | 1,551.15 | 1,518.05 | 1,522.80 | 1,517.71 | 8,719 |
| 08 Apr 2024 | 1,560.00 | 1,581.75 | 1,525.75 | 1,529.80 | 1,524.69 | 14,264 |
| 05 Apr 2024 | 1,524.15 | 1,586.15 | 1,524.15 | 1,550.60 | 1,545.42 | 11,332 |
| 04 Apr 2024 | 1,521.05 | 1,543.80 | 1,521.05 | 1,535.80 | 1,530.67 | 9,643 |
| 03 Apr 2024 | 1,551.55 | 1,551.55 | 1,510.00 | 1,526.50 | 1,521.40 | 15,689 |
| 02 Apr 2024 | 1,518.35 | 1,573.30 | 1,498.80 | 1,556.75 | 1,551.55 | 31,855 |
| 01 Apr 2024 | 1,484.05 | 1,530.00 | 1,478.35 | 1,503.70 | 1,498.68 | 8,702 |
| 28 Mar 2024 | 1,524.55 | 1,524.55 | 1,435.00 | 1,473.65 | 1,468.73 | 12,158 |
| 27 Mar 2024 | 1,494.80 | 1,528.90 | 1,480.55 | 1,514.15 | 1,509.09 | 10,222 |
| 26 Mar 2024 | 1,450.35 | 1,500.00 | 1,444.10 | 1,494.75 | 1,489.76 | 24,117 |
| 22 Mar 2024 | 1,405.55 | 1,458.40 | 1,405.55 | 1,448.10 | 1,443.26 | 8,237 |
| 21 Mar 2024 | 1,429.35 | 1,429.35 | 1,386.75 | 1,424.55 | 1,419.79 | 11,067 |
| 20 Mar 2024 | 1,369.15 | 1,387.85 | 1,353.20 | 1,383.15 | 1,378.53 | 10,131 |
| 19 Mar 2024 | 1,347.65 | 1,377.45 | 1,336.65 | 1,360.25 | 1,355.71 | 9,395 |
| 18 Mar 2024 | 1,345.65 | 1,352.55 | 1,315.15 | 1,346.85 | 1,342.35 | 10,379 |
| 15 Mar 2024 | 1,299.15 | 1,343.80 | 1,297.30 | 1,327.10 | 1,322.67 | 12,310 |
| 14 Mar 2024 | 1,274.05 | 1,332.90 | 1,274.05 | 1,325.65 | 1,321.22 | 4,018 |
| 13 Mar 2024 | 1,330.40 | 1,351.25 | 1,285.00 | 1,299.15 | 1,294.81 | 17,518 |
| 12 Mar 2024 | 1,363.50 | 1,366.05 | 1,317.65 | 1,325.00 | 1,320.57 | 6,868 |
| 11 Mar 2024 | 1,376.60 | 1,398.10 | 1,356.00 | 1,358.40 | 1,353.86 | 6,562 |
| 07 Mar 2024 | 1,361.05 | 1,383.80 | 1,353.85 | 1,376.25 | 1,371.65 | 3,589 |
| 06 Mar 2024 | 1,361.25 | 1,373.45 | 1,335.05 | 1,354.00 | 1,349.48 | 14,856 |
| 05 Mar 2024 | 1,397.40 | 1,397.40 | 1,368.25 | 1,376.65 | 1,372.05 | 4,295 |
| 04 Mar 2024 | 1,379.65 | 1,399.40 | 1,375.00 | 1,385.00 | 1,380.37 | 9,040 |
| 01 Mar 2024 | 1,348.05 | 1,373.35 | 1,345.25 | 1,367.95 | 1,363.38 | 9,723 |
| 29 Feb 2024 | 1,333.05 | 1,353.75 | 1,326.10 | 1,345.50 | 1,341.01 | 13,515 |
| 28 Feb 2024 | 1,370.05 | 1,376.65 | 1,328.80 | 1,332.90 | 1,328.45 | 6,845 |
| 27 Feb 2024 | 1,377.65 | 1,398.00 | 1,373.45 | 1,383.15 | 1,378.53 | 29,411 |
| 26 Feb 2024 | 1,361.55 | 1,386.85 | 1,358.50 | 1,376.10 | 1,371.50 | 5,824 |
| 23 Feb 2024 | 1,378.50 | 1,406.00 | 1,361.00 | 1,365.55 | 1,360.99 | 30,633 |
| 22 Feb 2024 | 1,339.45 | 1,383.70 | 1,331.50 | 1,378.50 | 1,373.89 | 47,114 |
| 21 Feb 2024 | 1,303.05 | 1,353.85 | 1,303.05 | 1,321.50 | 1,317.09 | 25,343 |
| 20 Feb 2024 | 1,300.00 | 1,318.45 | 1,289.65 | 1,309.75 | 1,305.37 | 11,499 |
| 19 Feb 2024 | 1,338.50 | 1,338.50 | 1,296.80 | 1,300.35 | 1,296.01 | 5,242 |
| 16 Feb 2024 | 1,337.40 | 1,337.40 | 1,301.20 | 1,321.95 | 1,317.53 | 12,616 |
| 15 Feb 2024 | 1,330.40 | 1,358.75 | 1,304.65 | 1,308.65 | 1,304.28 | 12,786 |
| 14 Feb 2024 | 1,313.65 | 1,331.65 | 1,298.45 | 1,323.10 | 1,318.68 | 14,982 |
| 13 Feb 2024 | 1,315.15 | 1,324.95 | 1,298.25 | 1,318.15 | 1,313.75 | 30,626 |
| 12 Feb 2024 | 1,350.35 | 1,359.70 | 1,315.80 | 1,331.35 | 1,326.90 | 15,166 |
| 09 Feb 2024 | 1,340.15 | 1,350.00 | 1,310.00 | 1,341.95 | 1,337.47 | 20,915 |
| 08 Feb 2024 | 1,314.35 | 1,351.30 | 1,310.35 | 1,345.45 | 1,340.96 | 24,995 |
| 07 Feb 2024 | 1,348.85 | 1,356.20 | 1,297.70 | 1,316.80 | 1,312.40 | 27,532 |
| 06 Feb 2024 | 1,298.45 | 1,335.10 | 1,294.60 | 1,316.60 | 1,312.20 | 13,546 |
| 05 Feb 2024 | 1,295.95 | 1,308.00 | 1,273.50 | 1,297.50 | 1,293.17 | 10,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.