Oberoi Realty Limited (BOM:533273)
India · Delayed Price · Currency is INR 1,785.90
-8.10 (-0.45%)
At close: Nov 10, 2025
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1,789.30 | 1,789.30 | 1,758.95 | 1,762.90 | 1,762.90 | -1.29% | 103,791 |
| Nov 10, 2025 | 1,760.70 | 1,811.00 | 1,760.70 | 1,785.90 | 1,785.90 | -0.45% | 4,929 |
| Nov 7, 2025 | 1,751.25 | 1,800.90 | 1,751.25 | 1,794.00 | 1,794.00 | 0.79% | 6,367 |
| Nov 6, 2025 | 1,784.10 | 1,796.35 | 1,768.95 | 1,780.00 | 1,780.00 | -0.11% | 11,784 |
| Nov 4, 2025 | 1,815.00 | 1,829.60 | 1,779.00 | 1,781.90 | 1,781.90 | -1.36% | 11,412 |
| Nov 3, 2025 | 1,780.80 | 1,817.05 | 1,777.60 | 1,806.40 | 1,806.40 | 1.53% | 21,064 |
| Oct 31, 2025 | 1,750.05 | 1,794.50 | 1,750.05 | 1,779.15 | 1,779.15 | 1.70% | 17,741 |
| Oct 30, 2025 | 1,722.25 | 1,765.00 | 1,722.25 | 1,749.40 | 1,749.40 | 2.06% | 31,489 |
| Oct 29, 2025 | 1,701.55 | 1,721.65 | 1,701.55 | 1,714.10 | 1,714.10 | 0.27% | 6,020 |
| Oct 28, 2025 | 1,731.15 | 1,736.60 | 1,703.70 | 1,709.55 | 1,709.55 | -1.48% | 3,838 |
| Oct 27, 2025 | 1,694.75 | 1,746.10 | 1,694.75 | 1,735.25 | 1,735.25 | 2.06% | 24,953 |
| Oct 24, 2025 | 1,681.95 | 1,706.90 | 1,681.90 | 1,700.15 | 1,700.15 | 1.59% | 6,396 |
| Oct 23, 2025 | 1,700.00 | 1,700.00 | 1,669.35 | 1,673.55 | 1,673.55 | -1.51% | 8,240 |
| Oct 21, 2025 | 1,705.10 | 1,705.50 | 1,691.55 | 1,699.15 | 1,699.15 | 0.08% | 2,140 |
| Oct 20, 2025 | 1,716.35 | 1,716.35 | 1,681.95 | 1,697.75 | 1,697.75 | -0.15% | 7,894 |
| Oct 17, 2025 | 1,694.05 | 1,724.20 | 1,681.10 | 1,700.25 | 1,698.25 | 0.77% | 249,415 |
| Oct 16, 2025 | 1,687.95 | 1,694.50 | 1,651.00 | 1,687.25 | 1,685.27 | 5.39% | 100,938 |
| Oct 15, 2025 | 1,580.00 | 1,610.55 | 1,571.95 | 1,600.95 | 1,599.07 | 1.93% | 9,822 |
| Oct 14, 2025 | 1,571.00 | 1,594.40 | 1,558.25 | 1,570.60 | 1,568.75 | -1.15% | 5,889 |
| Oct 13, 2025 | 1,575.80 | 1,600.30 | 1,570.00 | 1,588.95 | 1,587.08 | -0.69% | 6,012 |
| Oct 10, 2025 | 1,608.05 | 1,617.10 | 1,586.00 | 1,600.05 | 1,598.17 | 0.51% | 8,163 |
| Oct 9, 2025 | 1,568.05 | 1,602.40 | 1,568.05 | 1,591.90 | 1,590.03 | 1.04% | 10,958 |
| Oct 8, 2025 | 1,613.40 | 1,634.05 | 1,565.00 | 1,575.45 | 1,573.60 | -3.71% | 14,016 |
| Oct 7, 2025 | 1,637.45 | 1,641.10 | 1,621.85 | 1,636.15 | 1,634.23 | 0.84% | 7,533 |
| Oct 6, 2025 | 1,585.15 | 1,624.85 | 1,585.15 | 1,622.45 | 1,620.54 | 1.04% | 8,455 |
| Oct 3, 2025 | 1,595.00 | 1,610.00 | 1,583.65 | 1,605.75 | 1,603.86 | 0.66% | 4,639 |
| Oct 1, 2025 | 1,598.65 | 1,610.00 | 1,572.05 | 1,595.20 | 1,593.32 | 0.77% | 6,455 |
| Sep 30, 2025 | 1,581.40 | 1,606.25 | 1,578.00 | 1,582.95 | 1,581.09 | -1.16% | 10,525 |
| Sep 29, 2025 | 1,594.90 | 1,610.25 | 1,574.60 | 1,601.50 | 1,599.62 | 1.45% | 7,899 |
| Sep 26, 2025 | 1,601.65 | 1,608.65 | 1,575.60 | 1,578.55 | 1,576.69 | -1.28% | 3,579 |
| Sep 25, 2025 | 1,602.10 | 1,629.00 | 1,591.70 | 1,599.05 | 1,597.17 | -1.28% | 7,730 |
| Sep 24, 2025 | 1,674.85 | 1,674.85 | 1,609.00 | 1,619.85 | 1,617.95 | -2.81% | 12,799 |
| Sep 23, 2025 | 1,678.85 | 1,678.85 | 1,651.60 | 1,666.75 | 1,664.79 | -0.49% | 7,912 |
| Sep 22, 2025 | 1,670.20 | 1,698.00 | 1,647.60 | 1,675.00 | 1,673.03 | 0.31% | 11,459 |
| Sep 19, 2025 | 1,660.05 | 1,680.55 | 1,647.85 | 1,669.80 | 1,667.84 | 0.77% | 3,930 |
| Sep 18, 2025 | 1,608.75 | 1,682.70 | 1,608.75 | 1,657.10 | 1,655.15 | -0.03% | 13,050 |
| Sep 17, 2025 | 1,659.85 | 1,661.00 | 1,637.65 | 1,657.65 | 1,655.70 | 0.87% | 8,397 |
| Sep 16, 2025 | 1,643.95 | 1,648.30 | 1,624.00 | 1,643.35 | 1,641.42 | 0.15% | 5,939 |
| Sep 15, 2025 | 1,609.85 | 1,650.00 | 1,600.95 | 1,640.95 | 1,639.02 | 2.45% | 5,653 |
| Sep 12, 2025 | 1,604.55 | 1,616.05 | 1,595.55 | 1,601.75 | 1,599.87 | -0.15% | 8,886 |
| Sep 11, 2025 | 1,623.95 | 1,624.00 | 1,595.90 | 1,604.10 | 1,602.21 | -0.56% | 5,781 |
| Sep 10, 2025 | 1,619.85 | 1,642.45 | 1,608.40 | 1,613.15 | 1,611.25 | -0.37% | 6,619 |
| Sep 9, 2025 | 1,611.05 | 1,625.10 | 1,607.05 | 1,619.20 | 1,617.30 | -0.26% | 7,977 |
| Sep 8, 2025 | 1,620.00 | 1,649.80 | 1,620.00 | 1,623.50 | 1,621.59 | -0.64% | 2,066 |
| Sep 5, 2025 | 1,620.00 | 1,666.50 | 1,612.40 | 1,633.95 | 1,632.03 | -1.66% | 4,556 |
| Sep 4, 2025 | 1,680.00 | 1,684.00 | 1,655.00 | 1,661.45 | 1,659.50 | 0.20% | 7,807 |
| Sep 3, 2025 | 1,630.05 | 1,662.35 | 1,630.05 | 1,658.15 | 1,656.20 | 0.48% | 4,833 |
| Sep 2, 2025 | 1,624.65 | 1,672.05 | 1,624.65 | 1,650.30 | 1,648.36 | 0.71% | 13,257 |
| Sep 1, 2025 | 1,627.95 | 1,641.25 | 1,606.15 | 1,638.65 | 1,636.72 | 1.80% | 8,420 |
| Aug 29, 2025 | 1,600.95 | 1,646.00 | 1,600.95 | 1,609.65 | 1,607.76 | -0.59% | 6,970 |