Skip to main content
Oberoi Realty Limited (NSE:OBEROIRLTY)
India flag India · Delayed Price · Currency is INR
1,657.70
-6.00 (-0.36%)
At close: Dec 5, 2025

Oberoi Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,661.001,706.001,643.201,657.701,657.70-0.36%644,702
Dec 4, 20251,633.001,675.501,630.601,663.701,663.701.41%221,691
Dec 3, 20251,632.601,645.601,620.001,640.601,640.600.49%295,186
Dec 2, 20251,618.901,640.001,616.001,632.601,632.600.85%575,858
Dec 1, 20251,649.001,656.201,612.001,618.901,618.90-1.72%393,897
Nov 28, 20251,665.001,666.801,641.601,647.201,647.20-0.87%225,018
Nov 27, 20251,680.001,680.001,651.701,661.601,661.60-0.07%419,476
Nov 26, 20251,637.601,666.401,631.701,662.801,662.802.04%166,675
Nov 25, 20251,613.001,649.001,604.701,629.601,629.601.40%660,500
Nov 24, 20251,655.401,668.601,600.101,607.101,607.10-2.92%808,792
Nov 21, 20251,714.901,715.001,649.001,655.401,655.40-3.11%204,081
Nov 20, 20251,715.001,724.901,698.001,708.501,708.50-0.01%154,835
Nov 19, 20251,701.901,722.701,689.101,708.701,708.70-0.10%334,415
Nov 18, 20251,745.001,753.001,705.401,710.401,710.40-1.99%233,440
Nov 17, 20251,760.401,778.401,740.201,745.201,745.20-0.41%150,217
Nov 14, 20251,748.001,763.701,733.801,752.401,752.400.47%183,727
Nov 13, 20251,735.201,764.701,735.201,744.201,744.200.32%240,206
Nov 12, 20251,770.201,783.201,731.001,738.701,738.70-1.36%242,614
Nov 11, 20251,795.001,795.001,758.001,762.701,762.70-1.37%408,478
Nov 10, 20251,794.001,813.001,782.901,787.201,787.20-0.32%202,911
Nov 7, 20251,760.001,801.101,756.401,792.901,792.900.70%290,632
Nov 6, 20251,790.001,796.901,768.501,780.401,780.40-0.04%352,524
Nov 4, 20251,815.001,833.701,777.501,781.101,781.10-1.46%356,588
Nov 3, 20251,791.501,817.601,777.101,807.501,807.501.64%418,317
Oct 31, 20251,760.001,794.901,759.001,778.301,778.301.60%1,586,130
Oct 30, 20251,731.001,765.001,721.501,750.301,750.302.15%1,074,751
Oct 29, 20251,714.701,722.001,705.001,713.401,713.400.31%175,253
Oct 28, 20251,737.001,740.001,703.101,708.101,708.10-1.61%428,250
Oct 27, 20251,705.001,747.301,700.001,736.001,736.002.12%1,003,301
Oct 24, 20251,680.401,708.001,678.101,699.901,699.901.55%449,652
Oct 23, 20251,699.001,704.801,669.601,674.001,674.00-1.47%542,574
Oct 21, 20251,700.001,708.001,691.401,699.001,699.00-0.01%41,351
Oct 20, 20251,708.001,711.901,682.001,699.201,699.20-0.08%307,160
Oct 17, 20251,698.701,724.901,681.001,700.501,698.500.79%910,748
Oct 16, 20251,675.001,695.701,651.001,687.101,685.125.35%2,609,529
Oct 15, 20251,578.501,610.001,567.701,601.401,599.521.94%472,666
Oct 14, 20251,599.001,599.001,559.101,571.001,569.15-1.07%282,907
Oct 13, 20251,592.201,604.001,570.101,588.001,586.13-0.73%413,785
Oct 10, 20251,598.401,618.901,585.001,599.601,597.720.52%311,537
Oct 9, 20251,584.001,603.401,575.701,591.401,589.530.88%316,450
Oct 8, 20251,625.001,633.801,563.501,577.501,575.64-3.61%596,321
Oct 7, 20251,622.601,641.901,621.001,636.601,634.680.88%286,623
Oct 6, 20251,610.901,625.001,591.001,622.301,620.391.05%151,403
Oct 3, 20251,609.801,613.301,583.701,605.401,603.510.61%429,741
Oct 1, 20251,587.901,610.801,571.401,595.601,593.720.85%307,351
Sep 30, 20251,600.801,606.701,578.301,582.101,580.24-1.17%981,462
Sep 29, 20251,581.001,610.201,574.201,600.801,598.921.46%449,206
Sep 26, 20251,599.901,609.901,575.201,577.701,575.84-1.39%548,852
Sep 25, 20251,620.101,629.801,590.901,599.901,598.02-1.25%1,843,960
Sep 24, 20251,665.001,669.701,607.701,620.101,618.19-2.76%749,614
Sep 23, 20251,671.501,677.801,652.301,666.001,664.04-0.47%379,371
Sep 22, 20251,663.601,697.701,647.301,673.901,671.930.22%630,675
Sep 19, 20251,664.901,680.801,646.101,670.201,668.240.72%531,718
Sep 18, 20251,660.001,683.001,653.901,658.201,656.250.09%537,540
Sep 17, 20251,647.001,662.301,637.101,656.701,654.750.83%323,540
Sep 16, 20251,647.001,649.501,624.001,643.001,641.070.18%218,824
Sep 15, 20251,608.101,652.201,599.901,640.001,638.072.38%515,735
Sep 12, 20251,611.801,621.901,594.701,601.901,600.02-0.12%1,178,319
Sep 11, 20251,619.001,626.901,597.001,603.801,601.91-0.49%563,822
Sep 10, 20251,625.301,642.301,608.001,611.701,609.80-0.35%680,321
Sep 9, 20251,631.001,634.501,604.801,617.401,615.50-0.36%432,224
Sep 8, 20251,640.001,650.701,620.501,623.301,621.39-0.33%369,564
Sep 5, 20251,658.101,667.501,611.701,628.601,626.68-2.00%462,279
Sep 4, 20251,684.901,684.901,655.201,661.901,659.950.31%386,288
Sep 3, 20251,661.801,662.501,641.001,656.701,654.750.30%235,041
Sep 2, 20251,638.901,672.001,638.001,651.801,649.860.83%215,690
Sep 1, 20251,615.001,641.801,604.601,638.201,636.271.70%239,325
Aug 29, 20251,618.001,646.001,600.101,610.801,608.91-0.49%670,647
Aug 28, 20251,635.001,652.001,610.901,618.801,616.90-1.18%341,948
Aug 26, 20251,671.101,674.401,627.501,638.201,636.27-2.06%308,268
Aug 25, 20251,665.401,682.501,652.001,672.701,670.730.92%401,347
Aug 22, 20251,661.001,669.401,635.001,657.401,655.45-0.14%585,935
Aug 21, 20251,655.001,681.201,654.701,659.701,657.750.17%315,112
Aug 20, 20251,648.701,671.001,640.601,656.901,654.950.45%292,102
Aug 19, 20251,647.001,655.101,628.001,649.401,647.460.18%129,527
Aug 18, 20251,630.201,661.101,624.901,646.501,644.561.69%283,877
Aug 14, 20251,622.601,635.001,614.301,619.201,617.30-0.46%319,944
Aug 13, 20251,616.001,641.001,616.001,626.701,624.790.79%307,027
Aug 12, 20251,619.001,631.001,598.701,613.901,612.000.20%309,489
Aug 11, 20251,567.401,612.501,564.301,610.701,608.812.51%312,265
Aug 8, 20251,608.001,616.701,563.501,571.301,569.45-2.43%616,455
Aug 7, 20251,600.801,613.601,589.501,610.501,608.610.37%359,864
Aug 6, 20251,609.001,617.901,584.401,604.501,602.61-0.25%492,717
Aug 5, 20251,609.601,615.601,585.001,608.601,606.71-0.06%441,716
Aug 4, 20251,596.201,614.401,581.501,609.601,607.711.27%566,757
Aug 1, 20251,629.101,637.001,583.501,589.401,587.53-2.50%555,688
Jul 31, 20251,625.001,647.601,606.201,630.101,628.18-1.09%727,062
Jul 30, 20251,677.701,677.701,643.601,648.001,646.06-1.01%360,307
Jul 29, 20251,625.101,682.701,616.301,664.801,662.842.31%1,123,541
Jul 28, 20251,681.001,687.801,620.501,627.201,625.29-4.18%1,303,405
Jul 25, 20251,732.001,744.801,686.701,698.201,696.20-2.89%999,802
Jul 24, 20251,785.001,787.001,727.601,748.801,744.75-1.18%692,382
Jul 23, 20251,770.001,788.901,750.201,769.601,765.50-3.10%4,102,400
Jul 22, 20251,781.001,834.501,781.001,826.201,821.97-0.46%718,088
Jul 21, 20251,834.901,853.501,822.901,834.601,830.35-0.02%280,353
Jul 18, 20251,848.001,857.001,827.801,835.001,830.75-0.20%499,713
Jul 17, 20251,824.901,847.801,818.601,838.701,834.441.22%363,037
Jul 16, 20251,822.501,829.901,800.301,816.501,812.29-0.20%473,363
Jul 15, 20251,825.001,853.501,816.101,820.101,815.880.88%635,634
Jul 14, 20251,846.301,846.301,796.601,804.201,800.02-1.71%956,003