Oberoi Realty Limited (NSE:OBEROIRLTY)
India · Delayed Price · Currency is INR 1,606.70
+2.20 (0.14%)
Aug 7, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,600.80 | 1,613.60 | 1,589.50 | 1,610.50 | 1,610.50 | 0.37% | 359,851 |
| Aug 6, 2025 | 1,609.00 | 1,617.90 | 1,584.40 | 1,604.50 | 1,604.50 | -0.25% | 492,717 |
| Aug 5, 2025 | 1,609.60 | 1,615.60 | 1,585.00 | 1,608.60 | 1,608.60 | -0.06% | 441,716 |
| Aug 4, 2025 | 1,596.20 | 1,614.40 | 1,581.50 | 1,609.60 | 1,609.60 | 1.27% | 566,757 |
| Aug 1, 2025 | 1,629.10 | 1,637.00 | 1,583.50 | 1,589.40 | 1,589.40 | -2.50% | 555,688 |
| Jul 31, 2025 | 1,625.00 | 1,647.60 | 1,606.20 | 1,630.10 | 1,630.10 | -1.09% | 727,062 |
| Jul 30, 2025 | 1,677.70 | 1,677.70 | 1,643.60 | 1,648.00 | 1,648.00 | -1.01% | 360,307 |
| Jul 29, 2025 | 1,625.10 | 1,682.70 | 1,616.30 | 1,664.80 | 1,664.80 | 2.31% | 1,123,541 |
| Jul 28, 2025 | 1,681.00 | 1,687.80 | 1,620.50 | 1,627.20 | 1,627.20 | -4.18% | 1,303,405 |
| Jul 25, 2025 | 1,732.00 | 1,744.80 | 1,686.70 | 1,698.20 | 1,698.20 | -2.89% | 999,802 |
| Jul 24, 2025 | 1,785.00 | 1,787.00 | 1,727.60 | 1,748.80 | 1,746.80 | -1.18% | 692,382 |
| Jul 23, 2025 | 1,770.00 | 1,788.90 | 1,750.20 | 1,769.60 | 1,767.58 | -3.10% | 4,102,400 |
| Jul 22, 2025 | 1,781.00 | 1,834.50 | 1,781.00 | 1,826.20 | 1,824.11 | -0.46% | 718,088 |
| Jul 21, 2025 | 1,834.90 | 1,853.50 | 1,822.90 | 1,834.60 | 1,832.50 | -0.02% | 280,353 |
| Jul 18, 2025 | 1,848.00 | 1,857.00 | 1,827.80 | 1,835.00 | 1,832.90 | -0.20% | 499,713 |
| Jul 17, 2025 | 1,824.90 | 1,847.80 | 1,818.60 | 1,838.70 | 1,836.60 | 1.22% | 363,037 |
| Jul 16, 2025 | 1,822.50 | 1,829.90 | 1,800.30 | 1,816.50 | 1,814.42 | -0.20% | 473,363 |
| Jul 15, 2025 | 1,825.00 | 1,853.50 | 1,816.10 | 1,820.10 | 1,818.02 | 0.88% | 635,634 |
| Jul 14, 2025 | 1,846.30 | 1,846.30 | 1,796.60 | 1,804.20 | 1,802.14 | -1.71% | 956,003 |
| Jul 11, 2025 | 1,845.00 | 1,854.00 | 1,824.60 | 1,835.50 | 1,833.40 | -0.41% | 235,830 |
| Jul 10, 2025 | 1,831.10 | 1,858.00 | 1,822.80 | 1,843.10 | 1,840.99 | 0.66% | 566,655 |
| Jul 9, 2025 | 1,859.50 | 1,862.30 | 1,825.00 | 1,831.10 | 1,829.01 | -1.42% | 543,133 |
| Jul 8, 2025 | 1,841.00 | 1,862.40 | 1,810.00 | 1,857.50 | 1,855.38 | 0.72% | 422,671 |
| Jul 7, 2025 | 1,870.00 | 1,876.90 | 1,837.60 | 1,844.30 | 1,842.19 | -1.35% | 214,956 |
| Jul 4, 2025 | 1,879.00 | 1,889.80 | 1,855.10 | 1,869.50 | 1,867.36 | -0.08% | 373,302 |
| Jul 3, 2025 | 1,902.60 | 1,914.70 | 1,866.00 | 1,871.00 | 1,868.86 | -1.42% | 458,827 |
| Jul 2, 2025 | 1,913.40 | 1,920.80 | 1,878.60 | 1,897.90 | 1,895.73 | -0.81% | 299,965 |
| Jul 1, 2025 | 1,914.90 | 1,940.00 | 1,901.00 | 1,913.40 | 1,911.21 | 0.41% | 445,266 |
| Jun 30, 2025 | 1,924.90 | 1,934.50 | 1,895.70 | 1,905.60 | 1,903.42 | -0.69% | 592,732 |
| Jun 27, 2025 | 1,982.10 | 1,988.20 | 1,912.60 | 1,918.80 | 1,916.61 | -3.20% | 1,449,448 |
| Jun 26, 2025 | 1,985.00 | 1,989.90 | 1,952.00 | 1,982.30 | 1,980.03 | -0.34% | 807,925 |
| Jun 25, 2025 | 2,005.00 | 2,005.00 | 1,966.10 | 1,989.00 | 1,986.73 | 0.05% | 631,449 |
| Jun 24, 2025 | 1,955.00 | 2,003.00 | 1,933.50 | 1,988.00 | 1,985.73 | 2.69% | 1,020,962 |
| Jun 23, 2025 | 1,880.00 | 1,947.10 | 1,875.10 | 1,936.00 | 1,933.79 | 1.31% | 572,393 |
| Jun 20, 2025 | 1,882.00 | 1,920.00 | 1,882.00 | 1,910.90 | 1,908.71 | 1.63% | 760,759 |
| Jun 19, 2025 | 1,907.70 | 1,914.00 | 1,876.50 | 1,880.30 | 1,878.15 | -0.84% | 630,360 |
| Jun 18, 2025 | 1,917.00 | 1,931.80 | 1,888.20 | 1,896.20 | 1,894.03 | -0.78% | 317,331 |
| Jun 17, 2025 | 1,940.10 | 1,972.00 | 1,905.10 | 1,911.20 | 1,909.01 | -0.92% | 948,887 |
| Jun 16, 2025 | 1,905.00 | 1,933.60 | 1,878.90 | 1,928.90 | 1,926.69 | 1.36% | 569,165 |
| Jun 13, 2025 | 1,850.00 | 1,910.00 | 1,850.00 | 1,903.10 | 1,900.92 | 0.68% | 447,485 |
| Jun 12, 2025 | 1,895.00 | 1,911.80 | 1,885.10 | 1,890.20 | 1,888.04 | -0.57% | 385,043 |
| Jun 11, 2025 | 1,918.90 | 1,932.90 | 1,884.60 | 1,901.00 | 1,898.83 | -0.87% | 482,323 |
| Jun 10, 2025 | 1,907.00 | 1,942.70 | 1,901.60 | 1,917.70 | 1,915.51 | 0.77% | 912,981 |
| Jun 9, 2025 | 1,929.00 | 1,933.20 | 1,881.00 | 1,903.10 | 1,900.92 | -0.27% | 1,019,364 |
| Jun 6, 2025 | 1,810.00 | 1,919.00 | 1,803.10 | 1,908.20 | 1,906.02 | 5.96% | 2,048,555 |
| Jun 5, 2025 | 1,782.20 | 1,817.50 | 1,775.70 | 1,800.80 | 1,798.74 | 1.32% | 496,326 |
| Jun 4, 2025 | 1,818.00 | 1,826.00 | 1,757.10 | 1,777.30 | 1,775.27 | -1.11% | 937,309 |
| Jun 3, 2025 | 1,786.00 | 1,814.80 | 1,772.40 | 1,797.30 | 1,795.24 | 1.65% | 1,114,026 |
| Jun 2, 2025 | 1,746.90 | 1,784.00 | 1,721.60 | 1,768.10 | 1,766.08 | 1.25% | 884,586 |
| May 30, 2025 | 1,750.00 | 1,764.50 | 1,717.90 | 1,746.30 | 1,744.30 | 0.31% | 2,492,957 |