Oberoi Realty Limited (NSE:OBEROIRLTY)
India · Delayed Price · Currency is INR 1,598.50
-21.60 (-1.33%)
Sep 25, 2025, 2:30 PM IST
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,665.00 | 1,669.70 | 1,607.70 | 1,620.10 | 1,620.10 | -2.76% | 749,587 |
| Sep 23, 2025 | 1,671.50 | 1,677.80 | 1,652.30 | 1,666.00 | 1,666.00 | -0.47% | 379,376 |
| Sep 22, 2025 | 1,663.60 | 1,697.70 | 1,647.30 | 1,673.90 | 1,673.90 | 0.22% | 630,865 |
| Sep 19, 2025 | 1,664.90 | 1,680.80 | 1,646.10 | 1,670.20 | 1,670.20 | 0.72% | 531,803 |
| Sep 18, 2025 | 1,660.00 | 1,683.00 | 1,653.90 | 1,658.20 | 1,658.20 | 0.09% | 537,540 |
| Sep 17, 2025 | 1,647.00 | 1,662.30 | 1,637.10 | 1,656.70 | 1,656.70 | 0.83% | 323,540 |
| Sep 16, 2025 | 1,647.00 | 1,649.50 | 1,624.00 | 1,643.00 | 1,643.00 | 0.18% | 219,462 |
| Sep 15, 2025 | 1,608.10 | 1,652.20 | 1,599.90 | 1,640.00 | 1,640.00 | 2.38% | 515,735 |
| Sep 12, 2025 | 1,611.80 | 1,621.90 | 1,594.70 | 1,601.90 | 1,601.90 | -0.12% | 1,178,514 |
| Sep 11, 2025 | 1,619.00 | 1,626.90 | 1,597.00 | 1,603.80 | 1,603.80 | -0.49% | 563,823 |
| Sep 10, 2025 | 1,625.30 | 1,642.30 | 1,608.00 | 1,611.70 | 1,611.70 | -0.35% | 680,344 |
| Sep 9, 2025 | 1,631.00 | 1,634.50 | 1,604.80 | 1,617.40 | 1,617.40 | -0.36% | 432,244 |
| Sep 8, 2025 | 1,640.00 | 1,650.70 | 1,620.50 | 1,623.30 | 1,623.30 | -0.33% | 369,564 |
| Sep 5, 2025 | 1,658.10 | 1,667.50 | 1,611.70 | 1,628.60 | 1,628.60 | -2.00% | 462,357 |
| Sep 4, 2025 | 1,684.90 | 1,684.90 | 1,655.20 | 1,661.90 | 1,661.90 | 0.31% | 386,321 |
| Sep 3, 2025 | 1,661.80 | 1,662.50 | 1,641.00 | 1,656.70 | 1,656.70 | 0.30% | 235,041 |
| Sep 2, 2025 | 1,638.90 | 1,672.00 | 1,638.00 | 1,651.80 | 1,651.80 | 0.83% | 215,698 |
| Sep 1, 2025 | 1,615.00 | 1,641.80 | 1,604.60 | 1,638.20 | 1,638.20 | 1.70% | 239,325 |
| Aug 29, 2025 | 1,618.00 | 1,646.00 | 1,600.10 | 1,610.80 | 1,610.80 | -0.49% | 670,667 |
| Aug 28, 2025 | 1,635.00 | 1,652.00 | 1,610.90 | 1,618.80 | 1,618.80 | -1.18% | 341,949 |
| Aug 26, 2025 | 1,671.10 | 1,674.40 | 1,627.50 | 1,638.20 | 1,638.20 | -2.06% | 308,286 |
| Aug 25, 2025 | 1,665.40 | 1,682.50 | 1,652.00 | 1,672.70 | 1,672.70 | 0.92% | 401,387 |
| Aug 22, 2025 | 1,661.00 | 1,669.40 | 1,635.00 | 1,657.40 | 1,657.40 | -0.14% | 585,972 |
| Aug 21, 2025 | 1,655.00 | 1,681.20 | 1,654.70 | 1,659.70 | 1,659.70 | 0.17% | 315,210 |
| Aug 20, 2025 | 1,648.70 | 1,671.00 | 1,640.60 | 1,656.90 | 1,656.90 | 0.45% | 292,102 |
| Aug 19, 2025 | 1,647.00 | 1,655.10 | 1,628.00 | 1,649.40 | 1,649.40 | 0.18% | 129,527 |
| Aug 18, 2025 | 1,630.20 | 1,661.10 | 1,624.90 | 1,646.50 | 1,646.50 | 1.69% | 283,877 |
| Aug 14, 2025 | 1,622.60 | 1,635.00 | 1,614.30 | 1,619.20 | 1,619.20 | -0.46% | 320,042 |
| Aug 13, 2025 | 1,616.00 | 1,641.00 | 1,616.00 | 1,626.70 | 1,626.70 | 0.79% | 307,027 |
| Aug 12, 2025 | 1,619.00 | 1,631.00 | 1,598.70 | 1,613.90 | 1,613.90 | 0.20% | 309,489 |
| Aug 11, 2025 | 1,567.40 | 1,612.50 | 1,564.30 | 1,610.70 | 1,610.70 | 2.51% | 312,265 |
| Aug 8, 2025 | 1,608.00 | 1,616.70 | 1,563.50 | 1,571.30 | 1,571.30 | -2.43% | 616,455 |
| Aug 7, 2025 | 1,600.80 | 1,613.60 | 1,589.50 | 1,610.50 | 1,610.50 | 0.37% | 359,864 |
| 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 |