Oberoi Realty Limited (NSE:OBEROIRLTY)
India · Delayed Price · Currency is INR 1,649.40
-57.70 (-3.38%)
Jun 1, 2026, 3:30 PM IST
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,707.20 | 1,711.60 | 1,641.10 | 1,649.40 | 1,649.40 | -3.38% | 304,709 |
| May 29, 2026 | 1,691.00 | 1,744.00 | 1,684.20 | 1,707.10 | 1,707.10 | 0.86% | 1,489,810 |
| May 27, 2026 | 1,700.00 | 1,710.20 | 1,681.10 | 1,692.60 | 1,692.60 | -0.06% | 326,144 |
| May 26, 2026 | 1,713.80 | 1,718.00 | 1,685.10 | 1,693.70 | 1,693.70 | -1.09% | 352,712 |
| May 25, 2026 | 1,671.10 | 1,720.00 | 1,671.00 | 1,712.40 | 1,712.40 | 3.18% | 618,288 |
| May 22, 2026 | 1,654.40 | 1,678.00 | 1,633.70 | 1,659.60 | 1,659.60 | 0.31% | 286,005 |
| May 21, 2026 | 1,639.90 | 1,682.20 | 1,635.00 | 1,654.40 | 1,654.40 | 1.70% | 403,175 |
| May 20, 2026 | 1,600.30 | 1,644.80 | 1,596.50 | 1,626.70 | 1,626.70 | 0.29% | 230,768 |
| May 19, 2026 | 1,600.60 | 1,628.60 | 1,590.70 | 1,622.00 | 1,622.00 | 1.33% | 277,433 |
| May 18, 2026 | 1,610.00 | 1,610.00 | 1,571.00 | 1,600.70 | 1,600.70 | -1.02% | 280,672 |
| May 15, 2026 | 1,644.00 | 1,652.80 | 1,610.40 | 1,617.20 | 1,617.20 | -1.25% | 151,680 |
| May 14, 2026 | 1,625.40 | 1,644.50 | 1,599.40 | 1,637.60 | 1,637.60 | 1.29% | 242,992 |
| May 13, 2026 | 1,638.00 | 1,643.10 | 1,610.10 | 1,618.70 | 1,616.70 | -0.49% | 324,400 |
| May 12, 2026 | 1,669.00 | 1,712.00 | 1,622.60 | 1,626.70 | 1,624.69 | -0.49% | 863,433 |
| May 11, 2026 | 1,712.80 | 1,712.80 | 1,630.60 | 1,634.70 | 1,632.68 | -4.01% | 709,846 |
| May 8, 2026 | 1,681.00 | 1,715.00 | 1,666.90 | 1,703.00 | 1,700.90 | 1.67% | 467,360 |
| May 7, 2026 | 1,681.00 | 1,684.40 | 1,659.50 | 1,675.00 | 1,672.93 | 0.10% | 274,067 |
| May 6, 2026 | 1,679.00 | 1,682.30 | 1,655.60 | 1,673.40 | 1,671.33 | 0.43% | 280,328 |
| May 5, 2026 | 1,684.00 | 1,691.10 | 1,656.60 | 1,666.30 | 1,664.24 | -1.62% | 173,520 |
| May 4, 2026 | 1,669.00 | 1,708.90 | 1,665.40 | 1,693.70 | 1,691.61 | 1.44% | 227,992 |
| Apr 30, 2026 | 1,700.10 | 1,700.10 | 1,658.10 | 1,669.60 | 1,667.54 | -1.81% | 482,607 |
| Apr 29, 2026 | 1,714.50 | 1,730.30 | 1,693.80 | 1,700.30 | 1,698.20 | -0.58% | 371,647 |
| Apr 28, 2026 | 1,725.00 | 1,727.40 | 1,700.00 | 1,710.30 | 1,708.19 | -0.75% | 442,797 |
| Apr 27, 2026 | 1,697.00 | 1,735.00 | 1,690.00 | 1,723.30 | 1,721.17 | 2.15% | 758,413 |
| Apr 24, 2026 | 1,712.10 | 1,735.50 | 1,681.70 | 1,687.00 | 1,684.92 | -1.21% | 517,538 |
| Apr 23, 2026 | 1,736.90 | 1,736.90 | 1,701.40 | 1,707.70 | 1,705.59 | -1.49% | 245,047 |
| Apr 22, 2026 | 1,724.00 | 1,751.00 | 1,715.00 | 1,733.60 | 1,731.46 | 0.56% | 473,102 |
| Apr 21, 2026 | 1,724.00 | 1,754.00 | 1,710.30 | 1,723.90 | 1,721.77 | 1.71% | 1,310,590 |
| Apr 20, 2026 | 1,717.60 | 1,719.00 | 1,681.10 | 1,694.90 | 1,692.81 | -0.92% | 669,526 |
| Apr 17, 2026 | 1,725.10 | 1,728.00 | 1,700.50 | 1,710.60 | 1,708.49 | 0.01% | 508,006 |
| Apr 16, 2026 | 1,715.00 | 1,740.10 | 1,695.00 | 1,710.40 | 1,708.29 | 0.28% | 968,742 |
| Apr 15, 2026 | 1,705.40 | 1,720.00 | 1,689.20 | 1,705.70 | 1,703.59 | 1.22% | 908,276 |
| Apr 13, 2026 | 1,620.50 | 1,694.40 | 1,605.90 | 1,685.20 | 1,683.12 | 0.81% | 627,290 |
| Apr 10, 2026 | 1,652.50 | 1,707.00 | 1,652.50 | 1,671.70 | 1,669.63 | 1.10% | 631,938 |
| Apr 9, 2026 | 1,620.40 | 1,668.90 | 1,616.00 | 1,653.50 | 1,651.46 | 1.08% | 1,071,322 |
| Apr 8, 2026 | 1,633.00 | 1,657.80 | 1,607.10 | 1,635.80 | 1,633.78 | 4.84% | 882,020 |
| Apr 7, 2026 | 1,503.10 | 1,569.40 | 1,498.90 | 1,560.30 | 1,558.37 | 2.66% | 637,494 |
| Apr 6, 2026 | 1,506.90 | 1,526.90 | 1,483.40 | 1,519.90 | 1,518.02 | 0.86% | 288,582 |
| Apr 2, 2026 | 1,452.00 | 1,513.20 | 1,414.00 | 1,506.90 | 1,505.04 | 2.20% | 807,999 |
| Apr 1, 2026 | 1,439.10 | 1,498.90 | 1,428.80 | 1,474.50 | 1,472.68 | 3.91% | 819,778 |
| Mar 30, 2026 | 1,436.00 | 1,473.60 | 1,408.00 | 1,419.00 | 1,417.25 | -2.61% | 1,438,928 |
| Mar 27, 2026 | 1,478.00 | 1,488.30 | 1,451.00 | 1,457.00 | 1,455.20 | -2.85% | 1,265,278 |
| Mar 25, 2026 | 1,452.90 | 1,507.00 | 1,451.00 | 1,499.70 | 1,497.85 | 3.87% | 435,229 |
| Mar 24, 2026 | 1,434.00 | 1,450.50 | 1,418.10 | 1,443.80 | 1,442.02 | 2.29% | 329,509 |
| Mar 23, 2026 | 1,420.00 | 1,445.80 | 1,391.20 | 1,411.50 | 1,409.76 | -2.37% | 556,616 |
| Mar 20, 2026 | 1,449.00 | 1,478.60 | 1,435.10 | 1,445.80 | 1,444.01 | - | 758,939 |
| Mar 19, 2026 | 1,458.00 | 1,458.00 | 1,424.40 | 1,445.80 | 1,444.01 | -1.83% | 783,557 |
| Mar 18, 2026 | 1,456.80 | 1,484.80 | 1,441.10 | 1,472.80 | 1,470.98 | 0.99% | 764,797 |
| Mar 17, 2026 | 1,435.00 | 1,469.10 | 1,427.30 | 1,458.30 | 1,456.50 | 2.83% | 552,398 |
| Mar 16, 2026 | 1,464.10 | 1,464.10 | 1,395.50 | 1,418.10 | 1,416.35 | -2.34% | 1,082,381 |