Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,657.65
+14.30 (0.87%)
At close: Sep 17, 2025
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,659.85 | 1,661.00 | 1,637.65 | 1,657.65 | 1,657.65 | 0.87% | 8,397 |
| Sep 16, 2025 | 1,643.95 | 1,648.30 | 1,624.00 | 1,643.35 | 1,643.35 | 0.15% | 5,939 |
| Sep 15, 2025 | 1,609.85 | 1,650.00 | 1,600.95 | 1,640.95 | 1,640.95 | 2.45% | 5,653 |
| Sep 12, 2025 | 1,604.55 | 1,616.05 | 1,595.55 | 1,601.75 | 1,601.75 | -0.15% | 8,886 |
| Sep 11, 2025 | 1,623.95 | 1,624.00 | 1,595.90 | 1,604.10 | 1,604.10 | -0.56% | 5,781 |
| Sep 10, 2025 | 1,619.85 | 1,642.45 | 1,608.40 | 1,613.15 | 1,613.15 | -0.37% | 6,619 |
| Sep 9, 2025 | 1,611.05 | 1,625.10 | 1,607.05 | 1,619.20 | 1,619.20 | -0.26% | 7,977 |
| Sep 8, 2025 | 1,620.00 | 1,649.80 | 1,620.00 | 1,623.50 | 1,623.50 | -0.64% | 2,066 |
| Sep 5, 2025 | 1,620.00 | 1,666.50 | 1,612.40 | 1,633.95 | 1,633.95 | -1.66% | 4,556 |
| Sep 4, 2025 | 1,680.00 | 1,684.00 | 1,655.00 | 1,661.45 | 1,661.45 | 0.20% | 7,807 |
| Sep 3, 2025 | 1,630.05 | 1,662.35 | 1,630.05 | 1,658.15 | 1,658.15 | 0.48% | 4,833 |
| Sep 2, 2025 | 1,624.65 | 1,672.05 | 1,624.65 | 1,650.30 | 1,650.30 | 0.71% | 13,257 |
| Sep 1, 2025 | 1,627.95 | 1,641.25 | 1,606.15 | 1,638.65 | 1,638.65 | 1.80% | 8,420 |
| Aug 29, 2025 | 1,600.95 | 1,646.00 | 1,600.95 | 1,609.65 | 1,609.65 | -0.59% | 6,970 |
| Aug 28, 2025 | 1,636.05 | 1,652.40 | 1,611.00 | 1,619.20 | 1,619.20 | -1.18% | 7,018 |
| Aug 26, 2025 | 1,681.35 | 1,681.35 | 1,628.50 | 1,638.55 | 1,638.55 | -2.07% | 5,957 |
| Aug 25, 2025 | 1,661.00 | 1,681.10 | 1,652.50 | 1,673.15 | 1,673.15 | 0.95% | 16,639 |
| Aug 22, 2025 | 1,650.35 | 1,669.95 | 1,636.30 | 1,657.40 | 1,657.40 | -0.16% | 9,533 |
| Aug 21, 2025 | 1,658.15 | 1,680.00 | 1,654.65 | 1,660.00 | 1,660.00 | 0.11% | 16,981 |
| Aug 20, 2025 | 1,642.05 | 1,671.55 | 1,641.20 | 1,658.15 | 1,658.15 | 0.48% | 8,598 |
| Aug 19, 2025 | 1,654.95 | 1,654.95 | 1,628.00 | 1,650.25 | 1,650.25 | 0.30% | 3,584 |
| Aug 18, 2025 | 1,625.55 | 1,660.50 | 1,624.00 | 1,645.30 | 1,645.30 | 1.59% | 12,468 |
| Aug 14, 2025 | 1,628.00 | 1,632.40 | 1,612.90 | 1,619.55 | 1,619.55 | -0.52% | 4,483 |
| Aug 13, 2025 | 1,624.95 | 1,643.05 | 1,622.40 | 1,628.00 | 1,628.00 | 0.90% | 4,565 |
| Aug 12, 2025 | 1,629.70 | 1,630.00 | 1,598.50 | 1,613.45 | 1,613.45 | 0.18% | 4,551 |
| Aug 11, 2025 | 1,592.25 | 1,613.50 | 1,568.60 | 1,610.60 | 1,610.60 | 2.71% | 7,222 |
| Aug 8, 2025 | 1,612.75 | 1,612.75 | 1,565.75 | 1,568.15 | 1,568.15 | -2.58% | 6,129 |
| Aug 7, 2025 | 1,605.55 | 1,613.05 | 1,590.00 | 1,609.75 | 1,609.75 | 0.34% | 2,859 |
| Aug 6, 2025 | 1,613.80 | 1,617.10 | 1,585.00 | 1,604.25 | 1,604.25 | -0.24% | 4,618 |
| Aug 5, 2025 | 1,610.00 | 1,615.50 | 1,583.85 | 1,608.10 | 1,608.10 | -0.19% | 9,470 |
| Aug 4, 2025 | 1,602.85 | 1,613.55 | 1,583.05 | 1,611.10 | 1,611.10 | 1.37% | 5,374 |
| Aug 1, 2025 | 1,629.65 | 1,633.60 | 1,584.00 | 1,589.35 | 1,589.35 | -2.36% | 5,133 |
| Jul 31, 2025 | 1,629.80 | 1,646.75 | 1,608.00 | 1,627.70 | 1,627.70 | -1.23% | 11,614 |
| Jul 30, 2025 | 1,672.90 | 1,679.20 | 1,642.30 | 1,647.90 | 1,647.90 | -1.04% | 30,015 |
| Jul 29, 2025 | 1,628.60 | 1,681.00 | 1,616.70 | 1,665.15 | 1,665.15 | 2.46% | 20,295 |
| Jul 28, 2025 | 1,694.75 | 1,694.75 | 1,620.90 | 1,625.25 | 1,625.25 | -4.17% | 19,863 |
| Jul 25, 2025 | 1,746.00 | 1,746.00 | 1,687.15 | 1,696.05 | 1,696.05 | -2.91% | 10,090 |
| Jul 24, 2025 | 1,789.90 | 1,789.90 | 1,728.00 | 1,746.85 | 1,744.85 | -1.12% | 11,815 |
| Jul 23, 2025 | 1,771.00 | 1,786.80 | 1,751.00 | 1,766.60 | 1,764.58 | -3.23% | 11,909,640 |
| Jul 22, 2025 | 1,778.00 | 1,833.20 | 1,778.00 | 1,825.50 | 1,823.41 | -0.54% | 25,593 |
| Jul 21, 2025 | 1,835.00 | 1,851.90 | 1,824.20 | 1,835.50 | 1,833.40 | 0.03% | 5,143 |
| Jul 18, 2025 | 1,844.10 | 1,857.80 | 1,828.75 | 1,835.00 | 1,832.90 | -0.22% | 7,432 |
| Jul 17, 2025 | 1,847.45 | 1,847.45 | 1,820.45 | 1,839.00 | 1,836.89 | 1.28% | 2,825 |
| Jul 16, 2025 | 1,825.10 | 1,828.35 | 1,800.25 | 1,815.70 | 1,813.62 | -0.19% | 5,647 |
| Jul 15, 2025 | 1,820.00 | 1,853.85 | 1,816.20 | 1,819.10 | 1,817.02 | 0.81% | 12,889 |
| Jul 14, 2025 | 1,842.40 | 1,842.40 | 1,797.90 | 1,804.55 | 1,802.48 | -1.69% | 26,110 |
| Jul 11, 2025 | 1,854.95 | 1,854.95 | 1,825.00 | 1,835.50 | 1,833.40 | -0.39% | 3,543 |
| Jul 10, 2025 | 1,841.60 | 1,855.50 | 1,825.30 | 1,842.75 | 1,840.64 | 0.55% | 6,940 |
| Jul 9, 2025 | 1,841.05 | 1,861.35 | 1,826.00 | 1,832.75 | 1,830.65 | -1.41% | 7,667 |
| Jul 8, 2025 | 1,842.50 | 1,861.05 | 1,811.00 | 1,858.95 | 1,856.82 | 0.83% | 8,611 |