Oberoi Realty Limited (NSE:OBEROIRLTY)
India · Delayed Price · Currency is INR 1,663.10
+4.90 (0.30%)
Dec 19, 2025, 2:30 PM IST
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,615.90 | 1,671.00 | 1,597.80 | 1,658.20 | 1,658.20 | 3.00% | 516,729 |
| Dec 17, 2025 | 1,628.00 | 1,649.10 | 1,599.20 | 1,609.90 | 1,609.90 | -1.04% | 265,395 |
| Dec 16, 2025 | 1,655.30 | 1,658.00 | 1,620.10 | 1,626.80 | 1,626.80 | -1.76% | 179,405 |
| Dec 15, 2025 | 1,653.80 | 1,658.40 | 1,637.50 | 1,655.90 | 1,655.90 | -0.23% | 205,973 |
| Dec 12, 2025 | 1,640.10 | 1,677.00 | 1,640.10 | 1,659.80 | 1,659.80 | 1.65% | 374,480 |
| Dec 11, 2025 | 1,626.40 | 1,650.00 | 1,613.10 | 1,632.80 | 1,632.80 | 0.39% | 421,136 |
| Dec 10, 2025 | 1,639.60 | 1,656.30 | 1,616.10 | 1,626.40 | 1,626.40 | -0.10% | 583,559 |
| Dec 9, 2025 | 1,612.90 | 1,650.00 | 1,611.00 | 1,628.00 | 1,628.00 | 1.12% | 776,484 |
| Dec 8, 2025 | 1,660.00 | 1,671.00 | 1,595.00 | 1,610.00 | 1,610.00 | -2.88% | 542,113 |
| Dec 5, 2025 | 1,661.00 | 1,706.00 | 1,643.20 | 1,657.70 | 1,657.70 | -0.36% | 644,702 |
| Dec 4, 2025 | 1,633.00 | 1,675.50 | 1,630.60 | 1,663.70 | 1,663.70 | 1.41% | 221,691 |
| Dec 3, 2025 | 1,632.60 | 1,645.60 | 1,620.00 | 1,640.60 | 1,640.60 | 0.49% | 295,186 |
| Dec 2, 2025 | 1,618.90 | 1,640.00 | 1,616.00 | 1,632.60 | 1,632.60 | 0.85% | 575,858 |
| Dec 1, 2025 | 1,649.00 | 1,656.20 | 1,612.00 | 1,618.90 | 1,618.90 | -1.72% | 393,897 |
| Nov 28, 2025 | 1,665.00 | 1,666.80 | 1,641.60 | 1,647.20 | 1,647.20 | -0.87% | 225,018 |
| Nov 27, 2025 | 1,680.00 | 1,680.00 | 1,651.70 | 1,661.60 | 1,661.60 | -0.07% | 419,476 |
| Nov 26, 2025 | 1,637.60 | 1,666.40 | 1,631.70 | 1,662.80 | 1,662.80 | 2.04% | 166,675 |
| Nov 25, 2025 | 1,613.00 | 1,649.00 | 1,604.70 | 1,629.60 | 1,629.60 | 1.40% | 660,500 |
| Nov 24, 2025 | 1,655.40 | 1,668.60 | 1,600.10 | 1,607.10 | 1,607.10 | -2.92% | 808,792 |
| Nov 21, 2025 | 1,714.90 | 1,715.00 | 1,649.00 | 1,655.40 | 1,655.40 | -3.11% | 204,081 |
| Nov 20, 2025 | 1,715.00 | 1,724.90 | 1,698.00 | 1,708.50 | 1,708.50 | -0.01% | 154,835 |
| Nov 19, 2025 | 1,701.90 | 1,722.70 | 1,689.10 | 1,708.70 | 1,708.70 | -0.10% | 334,415 |
| Nov 18, 2025 | 1,745.00 | 1,753.00 | 1,705.40 | 1,710.40 | 1,710.40 | -1.99% | 233,440 |
| Nov 17, 2025 | 1,760.40 | 1,778.40 | 1,740.20 | 1,745.20 | 1,745.20 | -0.41% | 150,217 |
| Nov 14, 2025 | 1,748.00 | 1,763.70 | 1,733.80 | 1,752.40 | 1,752.40 | 0.47% | 183,727 |
| Nov 13, 2025 | 1,735.20 | 1,764.70 | 1,735.20 | 1,744.20 | 1,744.20 | 0.32% | 240,206 |
| Nov 12, 2025 | 1,770.20 | 1,783.20 | 1,731.00 | 1,738.70 | 1,738.70 | -1.36% | 242,614 |
| Nov 11, 2025 | 1,795.00 | 1,795.00 | 1,758.00 | 1,762.70 | 1,762.70 | -1.37% | 408,478 |
| Nov 10, 2025 | 1,794.00 | 1,813.00 | 1,782.90 | 1,787.20 | 1,787.20 | -0.32% | 202,911 |
| Nov 7, 2025 | 1,760.00 | 1,801.10 | 1,756.40 | 1,792.90 | 1,792.90 | 0.70% | 290,632 |
| Nov 6, 2025 | 1,790.00 | 1,796.90 | 1,768.50 | 1,780.40 | 1,780.40 | -0.04% | 352,524 |
| Nov 4, 2025 | 1,815.00 | 1,833.70 | 1,777.50 | 1,781.10 | 1,781.10 | -1.46% | 356,588 |
| Nov 3, 2025 | 1,791.50 | 1,817.60 | 1,777.10 | 1,807.50 | 1,807.50 | 1.64% | 418,317 |
| Oct 31, 2025 | 1,760.00 | 1,794.90 | 1,759.00 | 1,778.30 | 1,778.30 | 1.60% | 1,586,130 |
| Oct 30, 2025 | 1,731.00 | 1,765.00 | 1,721.50 | 1,750.30 | 1,750.30 | 2.15% | 1,074,751 |
| Oct 29, 2025 | 1,714.70 | 1,722.00 | 1,705.00 | 1,713.40 | 1,713.40 | 0.31% | 175,253 |
| Oct 28, 2025 | 1,737.00 | 1,740.00 | 1,703.10 | 1,708.10 | 1,708.10 | -1.61% | 428,250 |
| Oct 27, 2025 | 1,705.00 | 1,747.30 | 1,700.00 | 1,736.00 | 1,736.00 | 2.12% | 1,003,301 |
| Oct 24, 2025 | 1,680.40 | 1,708.00 | 1,678.10 | 1,699.90 | 1,699.90 | 1.55% | 449,652 |
| Oct 23, 2025 | 1,699.00 | 1,704.80 | 1,669.60 | 1,674.00 | 1,674.00 | -1.47% | 542,574 |
| Oct 21, 2025 | 1,700.00 | 1,708.00 | 1,691.40 | 1,699.00 | 1,699.00 | -0.01% | 41,351 |
| Oct 20, 2025 | 1,708.00 | 1,711.90 | 1,682.00 | 1,699.20 | 1,699.20 | -0.08% | 307,160 |
| Oct 17, 2025 | 1,698.70 | 1,724.90 | 1,681.00 | 1,700.50 | 1,698.50 | 0.79% | 910,748 |
| Oct 16, 2025 | 1,675.00 | 1,695.70 | 1,651.00 | 1,687.10 | 1,685.12 | 5.35% | 2,609,529 |
| Oct 15, 2025 | 1,578.50 | 1,610.00 | 1,567.70 | 1,601.40 | 1,599.52 | 1.94% | 472,666 |
| Oct 14, 2025 | 1,599.00 | 1,599.00 | 1,559.10 | 1,571.00 | 1,569.15 | -1.07% | 282,907 |
| Oct 13, 2025 | 1,592.20 | 1,604.00 | 1,570.10 | 1,588.00 | 1,586.13 | -0.73% | 413,785 |
| Oct 10, 2025 | 1,598.40 | 1,618.90 | 1,585.00 | 1,599.60 | 1,597.72 | 0.52% | 311,537 |
| Oct 9, 2025 | 1,584.00 | 1,603.40 | 1,575.70 | 1,591.40 | 1,589.53 | 0.88% | 316,450 |
| Oct 8, 2025 | 1,625.00 | 1,633.80 | 1,563.50 | 1,577.50 | 1,575.64 | -3.61% | 596,321 |