Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,591.90
+16.45 (1.04%)
At close: Oct 9, 2025
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,568.05 | 1,602.40 | 1,568.05 | 1,591.90 | 1,591.90 | 1.04% | 10,958 |
| Oct 8, 2025 | 1,613.40 | 1,634.05 | 1,565.00 | 1,575.45 | 1,575.45 | -3.71% | 14,016 |
| Oct 7, 2025 | 1,637.45 | 1,641.10 | 1,621.85 | 1,636.15 | 1,636.15 | 0.84% | 7,533 |
| Oct 6, 2025 | 1,585.15 | 1,624.85 | 1,585.15 | 1,622.45 | 1,622.45 | 1.04% | 8,455 |
| Oct 3, 2025 | 1,595.00 | 1,610.00 | 1,583.65 | 1,605.75 | 1,605.75 | 0.66% | 4,639 |
| Oct 1, 2025 | 1,598.65 | 1,610.00 | 1,572.05 | 1,595.20 | 1,595.20 | 0.77% | 6,455 |
| Sep 30, 2025 | 1,581.40 | 1,606.25 | 1,578.00 | 1,582.95 | 1,582.95 | -1.16% | 10,525 |
| Sep 29, 2025 | 1,594.90 | 1,610.25 | 1,574.60 | 1,601.50 | 1,601.50 | 1.45% | 7,899 |
| Sep 26, 2025 | 1,601.65 | 1,608.65 | 1,575.60 | 1,578.55 | 1,578.55 | -1.28% | 3,579 |
| Sep 25, 2025 | 1,602.10 | 1,629.00 | 1,591.70 | 1,599.05 | 1,599.05 | -1.28% | 7,730 |
| Sep 24, 2025 | 1,674.85 | 1,674.85 | 1,609.00 | 1,619.85 | 1,619.85 | -2.81% | 12,799 |
| Sep 23, 2025 | 1,678.85 | 1,678.85 | 1,651.60 | 1,666.75 | 1,666.75 | -0.49% | 7,912 |
| Sep 22, 2025 | 1,670.20 | 1,698.00 | 1,647.60 | 1,675.00 | 1,675.00 | 0.31% | 11,459 |
| Sep 19, 2025 | 1,660.05 | 1,680.55 | 1,647.85 | 1,669.80 | 1,669.80 | 0.77% | 3,930 |
| Sep 18, 2025 | 1,608.75 | 1,682.70 | 1,608.75 | 1,657.10 | 1,657.10 | -0.03% | 13,050 |
| 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 |