NSE - Delayed Quote • INR
Oberoi Realty Limited (OBEROIRLTY.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,470.00 | 1,512.70 | 1,466.95 | 1,501.85 | 1,501.85 | 385,326 |
| Apr 25, 2024 | 1,459.00 | 1,479.00 | 1,437.00 | 1,474.20 | 1,474.20 | 444,577 |
| Apr 24, 2024 | 1,473.95 | 1,490.00 | 1,458.00 | 1,460.60 | 1,460.60 | 309,675 |
| Apr 23, 2024 | 1,430.00 | 1,481.85 | 1,421.85 | 1,473.95 | 1,473.95 | 912,714 |
| Apr 22, 2024 | 1,397.50 | 1,461.95 | 1,395.00 | 1,423.05 | 1,423.05 | 444,410 |
| Apr 19, 2024 | 1,385.00 | 1,404.70 | 1,359.25 | 1,394.65 | 1,394.65 | 532,840 |
| Apr 18, 2024 | 1,455.10 | 1,473.45 | 1,393.60 | 1,399.15 | 1,399.15 | 609,447 |
| Apr 16, 2024 | 1,446.20 | 1,469.05 | 1,441.75 | 1,460.65 | 1,460.65 | 612,592 |
| Apr 15, 2024 | 1,481.10 | 1,491.60 | 1,448.35 | 1,468.10 | 1,468.10 | 393,540 |
| Apr 12, 2024 | 1,510.00 | 1,540.50 | 1,493.00 | 1,500.05 | 1,500.05 | 432,038 |
| Apr 10, 2024 | 1,530.15 | 1,533.00 | 1,503.00 | 1,517.95 | 1,517.95 | 291,910 |
| Apr 9, 2024 | 1,533.00 | 1,552.70 | 1,518.00 | 1,524.50 | 1,524.50 | 442,957 |
| Apr 8, 2024 | 1,563.95 | 1,584.00 | 1,527.25 | 1,532.40 | 1,532.40 | 1,436,333 |
| Apr 5, 2024 | 1,531.00 | 1,586.80 | 1,529.55 | 1,550.80 | 1,550.80 | 1,526,505 |
| Apr 4, 2024 | 1,526.45 | 1,544.70 | 1,522.05 | 1,536.80 | 1,536.80 | 444,061 |
| Apr 3, 2024 | 1,547.70 | 1,547.70 | 1,509.20 | 1,525.95 | 1,525.95 | 636,328 |
| Apr 2, 2024 | 1,508.00 | 1,573.40 | 1,495.05 | 1,554.65 | 1,554.65 | 1,284,154 |
| Apr 1, 2024 | 1,475.00 | 1,531.60 | 1,471.15 | 1,503.35 | 1,503.35 | 898,931 |
| Mar 28, 2024 | 1,514.95 | 1,521.20 | 1,387.90 | 1,475.85 | 1,475.85 | 1,274,101 |
| Mar 27, 2024 | 1,500.00 | 1,530.00 | 1,480.35 | 1,514.95 | 1,514.95 | 1,363,483 |
| Mar 26, 2024 | 1,457.55 | 1,499.60 | 1,443.45 | 1,495.05 | 1,495.05 | 1,528,134 |
| Mar 22, 2024 | 1,424.95 | 1,458.65 | 1,421.50 | 1,446.85 | 1,446.85 | 936,505 |
| Mar 21, 2024 | 1,394.00 | 1,427.15 | 1,386.00 | 1,424.75 | 1,424.75 | 929,063 |
| Mar 20, 2024 | 1,360.50 | 1,388.95 | 1,352.50 | 1,383.80 | 1,383.80 | 429,269 |
| Mar 19, 2024 | 1,356.30 | 1,377.40 | 1,331.15 | 1,360.50 | 1,360.50 | 901,005 |
| Mar 18, 2024 | 1,320.45 | 1,352.85 | 1,314.20 | 1,347.35 | 1,347.35 | 1,237,736 |
| Mar 15, 2024 | 1,320.50 | 1,343.95 | 1,297.25 | 1,325.70 | 1,325.70 | 763,650 |
| Mar 14, 2024 | 1,295.00 | 1,334.40 | 1,283.85 | 1,325.60 | 1,325.60 | 276,447 |
| Mar 13, 2024 | 1,321.20 | 1,353.30 | 1,284.15 | 1,299.85 | 1,299.85 | 896,681 |
| Mar 12, 2024 | 1,361.80 | 1,368.05 | 1,317.60 | 1,325.40 | 1,325.40 | 687,808 |
| Mar 11, 2024 | 1,380.20 | 1,397.70 | 1,354.15 | 1,359.10 | 1,359.10 | 507,190 |
| Mar 7, 2024 | 1,354.00 | 1,383.75 | 1,352.80 | 1,377.40 | 1,377.40 | 285,319 |
| Mar 6, 2024 | 1,370.55 | 1,375.00 | 1,334.55 | 1,354.20 | 1,354.20 | 353,081 |
| Mar 5, 2024 | 1,386.05 | 1,391.35 | 1,366.00 | 1,376.25 | 1,376.25 | 333,891 |
| Mar 4, 2024 | 1,378.05 | 1,398.80 | 1,374.00 | 1,386.70 | 1,386.70 | 369,567 |
| Mar 1, 2024 | 1,351.75 | 1,375.00 | 1,345.70 | 1,368.25 | 1,368.25 | 324,073 |
| Feb 29, 2024 | 1,336.00 | 1,353.55 | 1,326.90 | 1,344.25 | 1,344.25 | 741,320 |
| Feb 28, 2024 | 1,374.85 | 1,380.00 | 1,327.00 | 1,332.75 | 1,332.75 | 781,895 |
| Feb 27, 2024 | 1,376.40 | 1,399.00 | 1,373.00 | 1,385.05 | 1,385.05 | 521,454 |
| Feb 26, 2024 | 1,364.95 | 1,386.90 | 1,358.55 | 1,375.15 | 1,375.15 | 354,755 |
| Feb 23, 2024 | 1,378.15 | 1,406.55 | 1,360.25 | 1,366.10 | 1,366.10 | 1,176,936 |
| Feb 22, 2024 | 1,334.60 | 1,384.50 | 1,329.00 | 1,378.15 | 1,378.15 | 1,505,899 |
| Feb 21, 2024 | 1,311.50 | 1,354.00 | 1,302.20 | 1,321.35 | 1,321.35 | 945,669 |
| Feb 20, 2024 | 1,299.50 | 1,318.50 | 1,296.00 | 1,309.50 | 1,309.50 | 467,576 |
| Feb 19, 2024 | 1,331.95 | 1,331.95 | 1,295.10 | 1,299.50 | 1,299.50 | 473,307 |
| Feb 16, 2024 | 1,323.15 | 1,330.30 | 1,301.50 | 1,322.05 | 1,322.05 | 618,218 |
| Feb 15, 2024 | 1,330.40 | 1,358.50 | 1,304.65 | 1,309.20 | 1,309.20 | 399,238 |
| Feb 14, 2024 | 1,312.05 | 1,331.65 | 1,298.00 | 1,321.40 | 1,321.40 | 895,005 |
| Feb 13, 2024 | 1,330.20 | 1,339.90 | 1,298.75 | 1,318.20 | 1,318.20 | 1,171,065 |
| Feb 12, 2024 | 1,347.90 | 1,359.50 | 1,315.00 | 1,331.35 | 1,331.35 | 714,248 |
| Feb 9, 2024 | 1,349.35 | 1,352.50 | 1,309.20 | 1,341.95 | 1,341.95 | 463,883 |
| Feb 8, 2024 | 1,316.35 | 1,351.00 | 1,311.00 | 1,345.30 | 1,345.30 | 1,159,485 |
| Feb 7, 2024 | 1,337.00 | 1,355.50 | 1,298.10 | 1,316.35 | 1,316.35 | 1,218,242 |
| Feb 6, 2024 | 1,302.00 | 1,335.35 | 1,295.00 | 1,317.45 | 1,317.45 | 960,023 |
| Feb 5, 2024 | 1,283.00 | 1,308.85 | 1,273.60 | 1,297.55 | 1,297.55 | 973,106 |
| Feb 2, 2024 | 2.00 Dividend | |||||
| Feb 2, 2024 | 1,315.00 | 1,324.45 | 1,277.45 | 1,285.15 | 1,285.15 | 692,216 |
| Feb 1, 2024 | 1,324.70 | 1,329.55 | 1,291.55 | 1,307.60 | 1,305.60 | 589,255 |
| Jan 31, 2024 | 1,302.00 | 1,326.65 | 1,297.45 | 1,323.70 | 1,321.68 | 451,853 |
| Jan 30, 2024 | 1,320.00 | 1,325.50 | 1,296.35 | 1,301.30 | 1,299.31 | 934,779 |
| Jan 29, 2024 | 1,307.00 | 1,314.30 | 1,276.65 | 1,307.95 | 1,305.95 | 1,535,108 |
| Jan 25, 2024 | 1,310.25 | 1,327.25 | 1,287.05 | 1,303.95 | 1,301.96 | 1,191,354 |
| Jan 24, 2024 | 1,365.05 | 1,366.95 | 1,268.15 | 1,304.00 | 1,302.01 | 4,023,141 |
| Jan 23, 2024 | 1,445.00 | 1,450.00 | 1,353.80 | 1,369.75 | 1,367.65 | 2,775,697 |
| Jan 19, 2024 | 1,524.00 | 1,526.50 | 1,502.25 | 1,519.00 | 1,516.68 | 886,049 |
| Jan 18, 2024 | 1,519.65 | 1,530.65 | 1,458.85 | 1,512.95 | 1,510.64 | 1,059,339 |
| Jan 17, 2024 | 1,524.80 | 1,536.95 | 1,497.30 | 1,530.75 | 1,528.41 | 598,390 |
| Jan 16, 2024 | 1,573.45 | 1,573.45 | 1,518.50 | 1,527.45 | 1,525.11 | 616,617 |
| Jan 15, 2024 | 1,556.80 | 1,585.55 | 1,530.00 | 1,570.15 | 1,567.75 | 699,872 |
| Jan 12, 2024 | 1,549.90 | 1,579.50 | 1,534.15 | 1,540.80 | 1,538.44 | 1,149,713 |
| Jan 11, 2024 | 1,523.80 | 1,561.90 | 1,522.25 | 1,548.30 | 1,545.93 | 907,123 |
| Jan 10, 2024 | 1,539.80 | 1,539.80 | 1,498.30 | 1,522.10 | 1,519.77 | 603,712 |
| Jan 9, 2024 | 1,504.25 | 1,542.00 | 1,499.45 | 1,534.90 | 1,532.55 | 886,176 |
| Jan 8, 2024 | 1,513.00 | 1,518.60 | 1,485.05 | 1,490.60 | 1,488.32 | 492,064 |
| Jan 5, 2024 | 1,556.00 | 1,556.00 | 1,508.60 | 1,518.65 | 1,516.33 | 1,555,320 |
| Jan 4, 2024 | 1,462.00 | 1,547.35 | 1,456.20 | 1,533.30 | 1,530.95 | 2,014,137 |
| Jan 3, 2024 | 1,439.65 | 1,467.75 | 1,433.00 | 1,459.00 | 1,456.77 | 345,845 |
| Jan 2, 2024 | 1,455.00 | 1,461.15 | 1,432.20 | 1,439.60 | 1,437.40 | 304,154 |
| Jan 1, 2024 | 1,441.00 | 1,460.00 | 1,430.00 | 1,448.55 | 1,446.33 | 158,437 |
| Dec 29, 2023 | 1,440.10 | 1,451.60 | 1,423.15 | 1,443.35 | 1,441.14 | 295,611 |
| Dec 28, 2023 | 1,418.80 | 1,446.85 | 1,401.55 | 1,442.40 | 1,440.19 | 1,149,024 |
| Dec 27, 2023 | 1,404.85 | 1,425.05 | 1,402.55 | 1,416.10 | 1,413.93 | 600,434 |
| Dec 26, 2023 | 1,408.80 | 1,421.70 | 1,395.65 | 1,400.75 | 1,398.61 | 491,861 |
| Dec 22, 2023 | 1,395.10 | 1,411.95 | 1,380.55 | 1,407.05 | 1,404.90 | 325,547 |
| Dec 21, 2023 | 1,361.20 | 1,399.95 | 1,355.00 | 1,393.00 | 1,390.87 | 422,359 |
| Dec 20, 2023 | 1,432.20 | 1,432.20 | 1,369.15 | 1,381.15 | 1,379.04 | 788,483 |
| Dec 19, 2023 | 1,450.25 | 1,457.30 | 1,421.85 | 1,426.40 | 1,424.22 | 417,482 |
| Dec 18, 2023 | 1,477.45 | 1,482.50 | 1,433.55 | 1,446.00 | 1,443.79 | 589,582 |
| Dec 15, 2023 | 1,499.95 | 1,502.55 | 1,469.80 | 1,476.70 | 1,474.44 | 996,390 |
| Dec 14, 2023 | 1,445.00 | 1,494.95 | 1,440.60 | 1,489.35 | 1,487.07 | 1,196,188 |
| Dec 13, 2023 | 1,422.20 | 1,444.85 | 1,411.50 | 1,437.00 | 1,434.80 | 743,848 |
| Dec 12, 2023 | 1,454.40 | 1,455.80 | 1,416.95 | 1,425.40 | 1,423.22 | 817,309 |
| Dec 11, 2023 | 1,405.00 | 1,464.10 | 1,405.00 | 1,450.65 | 1,448.43 | 608,354 |
| Dec 8, 2023 | 1,465.00 | 1,480.00 | 1,437.65 | 1,447.35 | 1,445.14 | 404,905 |
| Dec 7, 2023 | 1,473.40 | 1,482.60 | 1,456.05 | 1,462.95 | 1,460.71 | 653,915 |
| Dec 6, 2023 | 1,440.45 | 1,464.45 | 1,434.25 | 1,459.65 | 1,457.42 | 769,884 |
| Dec 5, 2023 | 1,445.05 | 1,452.90 | 1,410.20 | 1,439.25 | 1,437.05 | 827,329 |
| Dec 4, 2023 | 1,425.05 | 1,460.00 | 1,410.00 | 1,438.80 | 1,436.60 | 1,269,942 |
| Dec 1, 2023 | 1,409.00 | 1,424.80 | 1,403.45 | 1,415.05 | 1,412.89 | 807,914 |
| Nov 30, 2023 | 1,404.70 | 1,431.40 | 1,379.10 | 1,400.85 | 1,398.71 | 5,054,451 |
| Nov 29, 2023 | 1,415.00 | 1,418.45 | 1,396.85 | 1,400.95 | 1,398.81 | 715,074 |
| Nov 28, 2023 | 1,388.10 | 1,417.35 | 1,376.05 | 1,410.40 | 1,408.24 | 662,461 |
| Nov 24, 2023 | 1,413.90 | 1,413.90 | 1,383.45 | 1,389.95 | 1,387.82 | 449,316 |
| Nov 23, 2023 | 1,384.90 | 1,412.00 | 1,382.00 | 1,404.95 | 1,402.80 | 1,155,356 |
| Nov 22, 2023 | 1,398.25 | 1,402.10 | 1,364.50 | 1,377.25 | 1,375.14 | 728,811 |
| Nov 21, 2023 | 1,364.90 | 1,415.40 | 1,363.70 | 1,406.60 | 1,404.45 | 2,582,746 |
| Nov 20, 2023 | 1,353.00 | 1,406.55 | 1,344.20 | 1,349.05 | 1,346.99 | 2,794,859 |
| Nov 17, 2023 | 1,332.95 | 1,349.00 | 1,325.00 | 1,340.90 | 1,338.85 | 1,102,120 |
| Nov 16, 2023 | 1,310.00 | 1,344.60 | 1,293.25 | 1,333.25 | 1,331.21 | 1,496,226 |
| Nov 15, 2023 | 1,247.95 | 1,312.30 | 1,247.95 | 1,302.70 | 1,300.71 | 2,009,159 |
| Nov 13, 2023 | 1,261.05 | 1,262.70 | 1,217.70 | 1,233.35 | 1,231.46 | 205,281 |
| Nov 10, 2023 | 1,252.00 | 1,264.65 | 1,240.70 | 1,256.65 | 1,254.73 | 452,883 |
| Nov 9, 2023 | 1,223.95 | 1,265.70 | 1,223.95 | 1,256.30 | 1,254.38 | 725,927 |
| Nov 8, 2023 | 2.00 Dividend | |||||
| Nov 8, 2023 | 1,216.00 | 1,226.20 | 1,201.00 | 1,221.70 | 1,219.83 | 304,269 |
| Nov 7, 2023 | 1,249.00 | 1,249.00 | 1,204.80 | 1,210.55 | 1,206.70 | 346,412 |
| Nov 6, 2023 | 1,244.20 | 1,251.25 | 1,231.25 | 1,245.20 | 1,241.24 | 742,375 |
| Nov 3, 2023 | 1,211.90 | 1,239.85 | 1,210.50 | 1,231.55 | 1,227.63 | 935,766 |
| Nov 2, 2023 | 1,170.20 | 1,217.10 | 1,166.50 | 1,210.50 | 1,206.65 | 1,444,507 |
| Nov 1, 2023 | 1,136.00 | 1,181.40 | 1,135.00 | 1,164.70 | 1,161.00 | 1,114,156 |
| Oct 31, 2023 | 1,122.00 | 1,142.10 | 1,117.50 | 1,137.85 | 1,134.23 | 395,162 |
| Oct 30, 2023 | 1,109.95 | 1,125.00 | 1,089.25 | 1,117.50 | 1,113.95 | 880,204 |
| Oct 27, 2023 | 1,079.80 | 1,104.90 | 1,071.10 | 1,099.00 | 1,095.51 | 481,797 |
| Oct 26, 2023 | 1,071.00 | 1,077.70 | 1,051.10 | 1,069.40 | 1,066.00 | 583,849 |
| Oct 25, 2023 | 1,085.90 | 1,111.65 | 1,060.70 | 1,079.10 | 1,075.67 | 587,158 |
| Oct 23, 2023 | 1,090.20 | 1,106.50 | 1,080.00 | 1,084.65 | 1,081.20 | 374,217 |
| Oct 20, 2023 | 1,121.50 | 1,128.65 | 1,093.80 | 1,099.55 | 1,096.05 | 340,448 |
| Oct 19, 2023 | 1,113.20 | 1,129.60 | 1,110.40 | 1,124.65 | 1,121.07 | 172,702 |
| Oct 18, 2023 | 1,136.90 | 1,137.20 | 1,110.85 | 1,124.35 | 1,120.78 | 254,617 |
| Oct 17, 2023 | 1,130.75 | 1,146.85 | 1,127.00 | 1,137.10 | 1,133.48 | 161,833 |
| Oct 16, 2023 | 1,127.95 | 1,142.70 | 1,125.60 | 1,130.75 | 1,127.16 | 217,255 |
| Oct 13, 2023 | 1,144.80 | 1,156.00 | 1,125.10 | 1,128.75 | 1,125.16 | 331,803 |
| Oct 12, 2023 | 1,148.60 | 1,155.75 | 1,136.35 | 1,146.35 | 1,142.71 | 153,722 |
| Oct 11, 2023 | 1,160.00 | 1,165.95 | 1,146.30 | 1,148.60 | 1,144.95 | 405,106 |
| Oct 10, 2023 | 1,120.00 | 1,169.00 | 1,114.30 | 1,152.40 | 1,148.74 | 815,644 |
| Oct 9, 2023 | 1,104.00 | 1,125.55 | 1,098.15 | 1,113.60 | 1,110.06 | 576,991 |
| Oct 6, 2023 | 1,095.00 | 1,118.55 | 1,073.65 | 1,111.60 | 1,108.07 | 1,212,278 |
| Oct 5, 2023 | 1,124.10 | 1,149.10 | 1,075.80 | 1,091.05 | 1,087.58 | 1,720,879 |
| Oct 4, 2023 | 1,151.00 | 1,151.00 | 1,102.15 | 1,121.10 | 1,117.54 | 490,682 |
| Oct 3, 2023 | 1,152.05 | 1,161.10 | 1,141.20 | 1,151.40 | 1,147.74 | 356,478 |
| Sep 29, 2023 | 1,136.50 | 1,159.80 | 1,136.50 | 1,154.35 | 1,150.68 | 295,731 |
| Sep 28, 2023 | 1,153.00 | 1,158.00 | 1,121.05 | 1,129.90 | 1,126.31 | 651,774 |
| Sep 27, 2023 | 1,124.80 | 1,144.95 | 1,120.65 | 1,137.70 | 1,134.08 | 224,433 |
| Sep 26, 2023 | 1,139.70 | 1,141.65 | 1,123.45 | 1,125.75 | 1,122.17 | 394,803 |
| Sep 25, 2023 | 1,120.00 | 1,139.55 | 1,114.55 | 1,134.35 | 1,130.74 | 517,193 |
| Sep 22, 2023 | 1,134.80 | 1,141.00 | 1,116.55 | 1,120.85 | 1,117.29 | 284,264 |
| Sep 21, 2023 | 1,137.45 | 1,152.25 | 1,128.00 | 1,134.00 | 1,130.39 | 294,423 |
| Sep 20, 2023 | 1,153.25 | 1,156.60 | 1,131.05 | 1,142.95 | 1,139.32 | 601,776 |
| Sep 18, 2023 | 1,170.20 | 1,177.85 | 1,150.60 | 1,159.20 | 1,155.51 | 274,416 |
| Sep 15, 2023 | 1,166.40 | 1,179.00 | 1,157.15 | 1,173.90 | 1,170.17 | 396,305 |
| Sep 14, 2023 | 1,140.20 | 1,173.80 | 1,140.20 | 1,164.20 | 1,160.50 | 708,135 |
| Sep 13, 2023 | 1,140.30 | 1,151.50 | 1,122.85 | 1,133.95 | 1,130.34 | 524,956 |
| Sep 12, 2023 | 1,197.20 | 1,197.20 | 1,130.85 | 1,140.30 | 1,136.67 | 630,273 |
| Sep 11, 2023 | 1,190.00 | 1,206.90 | 1,175.25 | 1,196.65 | 1,192.85 | 565,821 |
| Sep 8, 2023 | 1,155.00 | 1,187.50 | 1,154.40 | 1,179.60 | 1,175.85 | 602,950 |
| Sep 7, 2023 | 1,144.80 | 1,165.00 | 1,135.10 | 1,154.40 | 1,150.73 | 349,570 |
| Sep 6, 2023 | 1,151.00 | 1,160.95 | 1,138.05 | 1,144.80 | 1,141.16 | 398,708 |
| Sep 5, 2023 | 1,130.00 | 1,155.00 | 1,127.00 | 1,146.40 | 1,142.76 | 550,816 |
| Sep 4, 2023 | 1,129.80 | 1,139.40 | 1,123.60 | 1,127.35 | 1,123.77 | 343,501 |
| Sep 1, 2023 | 1,129.95 | 1,138.55 | 1,116.00 | 1,127.90 | 1,124.31 | 786,235 |
| Aug 31, 2023 | 1,128.00 | 1,134.90 | 1,112.50 | 1,120.85 | 1,117.29 | 1,001,798 |
| Aug 30, 2023 | 1,104.95 | 1,130.15 | 1,099.10 | 1,127.30 | 1,123.72 | 1,085,585 |
| Aug 29, 2023 | 1,090.00 | 1,105.00 | 1,081.50 | 1,099.85 | 1,096.35 | 552,972 |
| Aug 28, 2023 | 1,085.90 | 1,099.00 | 1,075.20 | 1,083.05 | 1,079.61 | 411,115 |
| Aug 25, 2023 | 1,099.00 | 1,099.00 | 1,073.15 | 1,081.05 | 1,077.61 | 388,624 |
| Aug 24, 2023 | 1,105.00 | 1,109.10 | 1,093.20 | 1,098.05 | 1,094.56 | 616,385 |
| Aug 23, 2023 | 1,104.00 | 1,107.40 | 1,090.45 | 1,097.20 | 1,093.71 | 266,037 |
| Aug 22, 2023 | 1,078.40 | 1,101.50 | 1,076.15 | 1,092.90 | 1,089.43 | 378,980 |
| Aug 21, 2023 | 1,072.65 | 1,082.40 | 1,065.15 | 1,078.25 | 1,074.82 | 504,800 |
| Aug 18, 2023 | 1,076.40 | 1,081.10 | 1,056.35 | 1,073.65 | 1,070.24 | 611,819 |
| Aug 17, 2023 | 1,087.00 | 1,089.20 | 1,069.00 | 1,076.65 | 1,073.23 | 359,307 |
| Aug 16, 2023 | 1,075.50 | 1,089.00 | 1,057.60 | 1,080.20 | 1,076.77 | 556,370 |
| Aug 14, 2023 | 1,086.95 | 1,086.95 | 1,053.40 | 1,069.80 | 1,066.40 | 981,405 |
| Aug 11, 2023 | 1,096.80 | 1,103.95 | 1,076.50 | 1,079.30 | 1,075.87 | 390,965 |
| Aug 10, 2023 | 1,092.90 | 1,100.00 | 1,079.05 | 1,095.40 | 1,091.92 | 766,566 |
| Aug 9, 2023 | 1,110.00 | 1,110.75 | 1,074.20 | 1,089.05 | 1,085.59 | 732,767 |
| Aug 8, 2023 | 1,099.90 | 1,113.40 | 1,083.50 | 1,106.60 | 1,103.08 | 861,160 |
| Aug 7, 2023 | 1,113.10 | 1,117.45 | 1,087.10 | 1,099.55 | 1,096.05 | 695,139 |
| Aug 4, 2023 | 1,102.50 | 1,138.10 | 1,091.00 | 1,121.90 | 1,118.33 | 1,034,552 |
| Aug 3, 2023 | 1,110.00 | 1,120.25 | 1,075.00 | 1,102.35 | 1,098.85 | 1,045,239 |
| Aug 2, 2023 | 1,081.00 | 1,149.80 | 1,076.75 | 1,108.75 | 1,105.23 | 1,806,627 |
| Aug 1, 2023 | 1,109.95 | 1,113.85 | 1,066.00 | 1,108.25 | 1,104.73 | 1,676,437 |
| Jul 31, 2023 | 1,123.95 | 1,124.50 | 1,106.25 | 1,119.55 | 1,115.99 | 409,293 |
| Jul 28, 2023 | 1,118.30 | 1,125.80 | 1,101.25 | 1,119.50 | 1,115.94 | 495,768 |
| Jul 27, 2023 | 1,090.50 | 1,119.95 | 1,081.85 | 1,114.00 | 1,110.46 | 732,836 |
| Jul 26, 2023 | 1,065.20 | 1,092.80 | 1,065.20 | 1,086.90 | 1,083.44 | 244,317 |
| Jul 25, 2023 | 1,070.50 | 1,099.00 | 1,055.80 | 1,064.60 | 1,061.22 | 874,792 |
| Jul 24, 2023 | 1,054.85 | 1,072.50 | 1,049.05 | 1,067.30 | 1,063.91 | 465,462 |
| Jul 21, 2023 | 1,049.00 | 1,067.00 | 1,029.75 | 1,056.25 | 1,052.89 | 1,091,714 |
| Jul 20, 2023 | 1,069.70 | 1,091.60 | 1,065.10 | 1,075.60 | 1,072.18 | 681,573 |
| Jul 19, 2023 | 1,045.00 | 1,075.05 | 1,045.00 | 1,069.80 | 1,066.40 | 313,062 |
| Jul 18, 2023 | 1,069.95 | 1,080.50 | 1,048.25 | 1,053.90 | 1,050.55 | 571,889 |
| Jul 17, 2023 | 1,064.95 | 1,075.45 | 1,054.65 | 1,069.70 | 1,066.30 | 854,776 |
| Jul 14, 2023 | 1,035.00 | 1,065.85 | 1,027.50 | 1,060.25 | 1,056.88 | 643,714 |
| Jul 13, 2023 | 1,034.00 | 1,059.00 | 1,025.00 | 1,028.55 | 1,025.28 | 650,868 |
| Jul 12, 2023 | 1,040.00 | 1,041.00 | 1,021.10 | 1,033.60 | 1,030.31 | 282,617 |
| Jul 11, 2023 | 1,018.15 | 1,044.90 | 1,018.15 | 1,040.95 | 1,037.64 | 535,151 |
| Jul 10, 2023 | 1,025.70 | 1,025.70 | 1,004.35 | 1,017.95 | 1,014.71 | 320,453 |
| Jul 7, 2023 | 1,039.90 | 1,055.00 | 1,017.20 | 1,020.65 | 1,017.41 | 624,390 |
| Jul 6, 2023 | 1,020.00 | 1,057.90 | 1,015.50 | 1,040.05 | 1,036.74 | 1,683,704 |
| Jul 5, 2023 | 992.25 | 1,022.55 | 988.00 | 1,011.65 | 1,008.43 | 474,628 |
| Jul 4, 2023 | 1,010.00 | 1,011.00 | 988.60 | 991.05 | 987.90 | 551,916 |
| Jul 3, 2023 | 988.90 | 1,003.35 | 980.85 | 998.50 | 995.33 | 254,835 |
| Jun 30, 2023 | 987.70 | 999.85 | 981.25 | 984.80 | 981.67 | 484,315 |
| Jun 28, 2023 | 990.00 | 992.00 | 975.00 | 980.15 | 977.03 | 866,909 |
| Jun 27, 2023 | 984.90 | 992.65 | 976.25 | 984.15 | 981.02 | 511,927 |
| Jun 26, 2023 | 983.90 | 988.50 | 977.50 | 982.30 | 979.18 | 290,340 |
| Jun 23, 2023 | 999.95 | 1,007.75 | 977.00 | 983.95 | 980.82 | 459,635 |
| Jun 22, 2023 | 1,013.50 | 1,018.95 | 990.30 | 997.85 | 994.68 | 360,176 |
| Jun 21, 2023 | 4.00 Dividend | |||||
| Jun 21, 2023 | 1,018.75 | 1,024.10 | 1,002.45 | 1,013.40 | 1,010.18 | 442,261 |
| Jun 20, 2023 | 1,008.05 | 1,024.10 | 995.35 | 1,020.20 | 1,012.97 | 555,424 |
| Jun 19, 2023 | 1,018.00 | 1,021.55 | 1,003.05 | 1,009.10 | 1,001.95 | 492,210 |
| Jun 16, 2023 | 996.95 | 1,024.00 | 996.30 | 1,014.35 | 1,007.16 | 992,730 |
| Jun 15, 2023 | 1,019.00 | 1,043.10 | 988.15 | 994.20 | 987.15 | 1,664,584 |
| Jun 14, 2023 | 985.80 | 1,025.65 | 977.25 | 1,019.05 | 1,011.83 | 1,367,277 |
| Jun 13, 2023 | 966.00 | 985.95 | 958.25 | 984.10 | 977.13 | 481,815 |
| Jun 12, 2023 | 968.40 | 970.55 | 961.10 | 963.55 | 956.72 | 322,310 |
| Jun 9, 2023 | 970.00 | 982.00 | 962.55 | 965.85 | 959.00 | 317,442 |
| Jun 8, 2023 | 986.00 | 987.10 | 961.50 | 967.05 | 960.20 | 445,030 |
| Jun 7, 2023 | 986.45 | 995.75 | 975.85 | 980.95 | 974.00 | 751,214 |
| Jun 6, 2023 | 960.20 | 991.95 | 958.00 | 985.15 | 978.17 | 982,778 |
| Jun 5, 2023 | 964.80 | 972.55 | 952.20 | 959.70 | 952.90 | 457,416 |
| Jun 2, 2023 | 943.95 | 965.40 | 941.25 | 958.85 | 952.05 | 835,559 |
| Jun 1, 2023 | 930.75 | 952.90 | 928.00 | 940.55 | 933.88 | 674,688 |
| May 31, 2023 | 931.45 | 937.95 | 917.00 | 930.75 | 924.15 | 828,343 |
| May 30, 2023 | 928.05 | 936.00 | 925.00 | 933.15 | 926.54 | 457,307 |
| May 29, 2023 | 935.00 | 939.60 | 926.55 | 929.65 | 923.06 | 428,091 |
| May 26, 2023 | 940.00 | 950.00 | 928.80 | 932.90 | 926.29 | 733,396 |
| May 25, 2023 | 920.00 | 947.00 | 913.80 | 941.25 | 934.58 | 908,420 |
| May 24, 2023 | 924.15 | 929.00 | 916.60 | 924.75 | 918.20 | 382,577 |
| May 23, 2023 | 926.05 | 934.40 | 918.25 | 925.65 | 919.09 | 295,798 |
| May 22, 2023 | 918.00 | 931.00 | 908.55 | 925.55 | 918.99 | 622,274 |
| May 19, 2023 | 894.05 | 924.10 | 884.75 | 918.45 | 911.94 | 1,276,153 |
| May 18, 2023 | 907.95 | 917.00 | 888.45 | 890.05 | 883.74 | 1,125,395 |
| May 17, 2023 | 973.50 | 973.50 | 910.85 | 914.90 | 908.42 | 3,206,907 |
| May 16, 2023 | 990.40 | 1,002.55 | 972.25 | 975.15 | 968.24 | 728,149 |
| May 15, 2023 | 939.00 | 1,001.90 | 939.00 | 986.90 | 979.91 | 1,760,246 |
| May 12, 2023 | 949.75 | 955.00 | 936.70 | 941.10 | 934.43 | 231,674 |
| May 11, 2023 | 942.55 | 956.00 | 939.80 | 949.70 | 942.97 | 622,434 |
| May 10, 2023 | 930.00 | 944.80 | 923.05 | 939.75 | 933.09 | 576,245 |
| May 9, 2023 | 939.00 | 950.70 | 927.65 | 931.50 | 924.90 | 550,978 |
| May 8, 2023 | 924.50 | 951.90 | 924.50 | 938.85 | 932.20 | 729,667 |
| May 5, 2023 | 925.05 | 941.00 | 918.10 | 923.35 | 916.81 | 448,391 |
| May 4, 2023 | 923.50 | 932.05 | 915.10 | 928.15 | 921.57 | 423,947 |
| May 3, 2023 | 915.00 | 931.20 | 906.25 | 923.50 | 916.95 | 554,552 |
| May 2, 2023 | 917.00 | 932.65 | 913.90 | 915.50 | 909.01 | 347,382 |
| Apr 28, 2023 | 916.95 | 928.00 | 910.00 | 915.10 | 908.61 | 386,511 |
| Apr 27, 2023 | 905.60 | 922.40 | 901.55 | 914.95 | 908.47 | 562,568 |
| Apr 26, 2023 | 891.30 | 913.10 | 891.05 | 905.75 | 899.33 | 548,836 |
Related Tickers
DLF.NS DLF Limited
908.00
+1.59%
GODREJPROP.NS Godrej Properties Limited
2,634.80
+2.47%
KOLTEPATIL.NS Kolte-Patil Developers Limited
542.90
-0.15%
SUNTECK.NS Sunteck Realty Limited
443.20
+0.05%
MARATHON.BO Marathon Nextgen Realty Limited
442.00
+0.12%
SIGNATURE.NS Signatureglobal (India) Limited
1,257.95
+0.02%
SOBHA.BO Sobha Limited
1,750.80
-0.05%
ANSALAPI.NS Ansal Properties & Infrastructure Limited
10.55
0.00%
LODHA.NS Macrotech Developers Limited
1,197.55
-1.30%
GANESHHOUC.NS Ganesh Housing Corporation Limited
796.00
+0.87%