Oberoi Realty Limited (NSE:OBEROIRLTY)
India
· Delayed Price · Currency is INR 1,469.50
-5.10 (-0.35%)
At close: Mar 9, 2026
Oberoi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,482.10 | 1,491.80 | 1,469.30 | 1,474.60 | 1,474.60 | -0.51% | 424,324 |
| Mar 5, 2026 | 1,470.00 | 1,490.00 | 1,459.60 | 1,482.10 | 1,482.10 | 1.90% | 1,232,606 |
| Mar 4, 2026 | 1,461.00 | 1,466.00 | 1,429.00 | 1,454.40 | 1,454.40 | -2.44% | 807,048 |
| Mar 2, 2026 | 1,490.00 | 1,511.10 | 1,465.00 | 1,490.70 | 1,490.70 | -2.11% | 442,316 |
| Feb 27, 2026 | 1,540.00 | 1,553.70 | 1,501.10 | 1,522.80 | 1,522.80 | -1.40% | 788,586 |
| Feb 26, 2026 | 1,525.00 | 1,548.00 | 1,505.40 | 1,544.40 | 1,544.40 | 1.73% | 460,946 |
| Feb 25, 2026 | 1,511.90 | 1,529.70 | 1,492.90 | 1,518.10 | 1,518.10 | 0.41% | 228,439 |
| Feb 24, 2026 | 1,510.00 | 1,529.90 | 1,497.00 | 1,511.90 | 1,511.90 | -0.65% | 428,982 |
| Feb 23, 2026 | 1,530.00 | 1,533.00 | 1,505.00 | 1,521.80 | 1,521.80 | -0.09% | 179,026 |
| Feb 20, 2026 | 1,499.10 | 1,532.90 | 1,494.00 | 1,523.20 | 1,523.20 | 1.36% | 546,965 |
| Feb 19, 2026 | 1,540.00 | 1,540.00 | 1,494.50 | 1,502.70 | 1,502.70 | -2.50% | 430,460 |
| Feb 18, 2026 | 1,546.30 | 1,557.40 | 1,526.90 | 1,541.30 | 1,541.30 | -0.62% | 232,076 |
| Feb 17, 2026 | 1,563.10 | 1,567.30 | 1,542.80 | 1,550.90 | 1,550.90 | -0.84% | 82,828 |
| Feb 16, 2026 | 1,544.80 | 1,568.40 | 1,536.90 | 1,564.10 | 1,564.10 | 1.07% | 217,779 |
| Feb 13, 2026 | 1,539.00 | 1,556.60 | 1,515.30 | 1,547.60 | 1,547.60 | -1.21% | 494,872 |
| Feb 12, 2026 | 1,578.00 | 1,578.90 | 1,555.00 | 1,566.60 | 1,566.60 | -0.68% | 196,740 |
| Feb 11, 2026 | 1,569.00 | 1,580.20 | 1,551.50 | 1,577.30 | 1,577.30 | 0.54% | 174,621 |
| Feb 10, 2026 | 1,570.40 | 1,582.80 | 1,552.50 | 1,568.90 | 1,568.90 | 0.29% | 252,206 |
| Feb 9, 2026 | 1,552.00 | 1,571.20 | 1,539.70 | 1,564.30 | 1,564.30 | 2.07% | 409,080 |
| Feb 6, 2026 | 1,544.70 | 1,552.10 | 1,505.00 | 1,532.60 | 1,532.60 | -1.05% | 899,859 |
| Feb 5, 2026 | 1,551.00 | 1,558.80 | 1,511.20 | 1,548.90 | 1,548.90 | 0.25% | 508,888 |
| Feb 4, 2026 | 1,528.00 | 1,549.90 | 1,505.60 | 1,545.00 | 1,545.00 | 1.11% | 425,682 |
| Feb 3, 2026 | 1,510.00 | 1,550.40 | 1,510.00 | 1,528.00 | 1,528.00 | 3.66% | 810,972 |
| Feb 2, 2026 | 1,450.00 | 1,480.00 | 1,429.00 | 1,474.00 | 1,474.00 | 1.55% | 1,040,919 |
| Feb 1, 2026 | 1,491.00 | 1,495.10 | 1,433.10 | 1,451.50 | 1,451.50 | -2.64% | 589,532 |
| Jan 30, 2026 | 1,496.90 | 1,496.90 | 1,475.60 | 1,490.90 | 1,490.90 | -0.73% | 661,202 |
| Jan 29, 2026 | 1,479.90 | 1,506.00 | 1,467.40 | 1,501.90 | 1,501.90 | 1.26% | 1,167,446 |
| Jan 28, 2026 | 1,468.70 | 1,500.10 | 1,454.00 | 1,483.20 | 1,483.20 | 1.06% | 494,506 |
| Jan 27, 2026 | 1,454.80 | 1,485.00 | 1,425.50 | 1,467.60 | 1,467.60 | 0.94% | 933,670 |
| Jan 23, 2026 | 1,481.00 | 1,484.60 | 1,442.00 | 1,453.90 | 1,453.90 | -1.78% | 1,123,854 |
| Jan 22, 2026 | 1,515.10 | 1,519.90 | 1,472.00 | 1,480.20 | 1,478.20 | -1.49% | 1,544,248 |
| Jan 21, 2026 | 1,528.30 | 1,547.40 | 1,493.00 | 1,502.60 | 1,500.57 | -1.39% | 1,474,447 |
| Jan 20, 2026 | 1,616.00 | 1,616.00 | 1,505.40 | 1,523.80 | 1,521.74 | -7.92% | 4,119,917 |
| Jan 19, 2026 | 1,660.00 | 1,670.80 | 1,631.20 | 1,654.90 | 1,652.66 | -0.58% | 443,429 |
| Jan 16, 2026 | 1,645.00 | 1,686.40 | 1,640.20 | 1,664.50 | 1,662.25 | 0.98% | 290,688 |
| Jan 14, 2026 | 1,654.00 | 1,666.90 | 1,637.50 | 1,648.40 | 1,646.17 | -0.53% | 212,916 |
| Jan 13, 2026 | 1,670.00 | 1,681.80 | 1,629.10 | 1,657.10 | 1,654.86 | -0.03% | 443,321 |
| Jan 12, 2026 | 1,686.90 | 1,690.80 | 1,638.10 | 1,657.60 | 1,655.36 | -1.74% | 464,576 |
| Jan 9, 2026 | 1,725.50 | 1,732.20 | 1,665.30 | 1,686.90 | 1,684.62 | -2.04% | 857,630 |
| Jan 8, 2026 | 1,710.00 | 1,746.90 | 1,707.90 | 1,722.00 | 1,719.67 | 0.78% | 564,739 |
| Jan 7, 2026 | 1,720.00 | 1,732.40 | 1,695.70 | 1,708.70 | 1,706.39 | -1.02% | 298,613 |
| Jan 6, 2026 | 1,740.00 | 1,752.20 | 1,715.20 | 1,726.30 | 1,723.97 | -0.79% | 166,994 |
| Jan 5, 2026 | 1,745.00 | 1,757.10 | 1,726.30 | 1,740.00 | 1,737.65 | 0.58% | 259,143 |
| Jan 2, 2026 | 1,699.00 | 1,736.00 | 1,680.30 | 1,730.00 | 1,727.66 | 2.01% | 404,480 |
| Jan 1, 2026 | 1,677.00 | 1,703.00 | 1,650.00 | 1,695.90 | 1,693.61 | 1.51% | 115,765 |
| Dec 31, 2025 | 1,640.00 | 1,675.70 | 1,640.00 | 1,670.60 | 1,668.34 | 1.48% | 162,447 |
| Dec 30, 2025 | 1,675.00 | 1,675.00 | 1,638.20 | 1,646.20 | 1,643.98 | -1.45% | 205,339 |
| Dec 29, 2025 | 1,688.00 | 1,696.60 | 1,664.20 | 1,670.50 | 1,668.24 | -0.60% | 258,029 |
| Dec 26, 2025 | 1,671.00 | 1,700.00 | 1,663.60 | 1,680.60 | 1,678.33 | 0.49% | 314,160 |
| Dec 24, 2025 | 1,668.90 | 1,692.00 | 1,659.10 | 1,672.40 | 1,670.14 | 0.60% | 325,645 |
| Dec 23, 2025 | 1,676.10 | 1,676.10 | 1,655.30 | 1,662.50 | 1,660.25 | -0.02% | 292,963 |
| Dec 22, 2025 | 1,680.00 | 1,692.00 | 1,658.10 | 1,662.80 | 1,660.55 | -0.75% | 391,434 |
| Dec 19, 2025 | 1,650.60 | 1,679.00 | 1,646.40 | 1,675.30 | 1,673.04 | 1.03% | 430,811 |
| Dec 18, 2025 | 1,615.90 | 1,671.00 | 1,597.80 | 1,658.20 | 1,655.96 | 3.00% | 516,729 |
| Dec 17, 2025 | 1,628.00 | 1,649.10 | 1,599.20 | 1,609.90 | 1,607.72 | -1.04% | 265,395 |
| Dec 16, 2025 | 1,655.30 | 1,658.00 | 1,620.10 | 1,626.80 | 1,624.60 | -1.76% | 179,405 |
| Dec 15, 2025 | 1,653.80 | 1,658.40 | 1,637.50 | 1,655.90 | 1,653.66 | -0.23% | 205,973 |
| Dec 12, 2025 | 1,640.10 | 1,677.00 | 1,640.10 | 1,659.80 | 1,657.56 | 1.65% | 374,480 |
| Dec 11, 2025 | 1,626.40 | 1,650.00 | 1,613.10 | 1,632.80 | 1,630.59 | 0.39% | 421,136 |
| Dec 10, 2025 | 1,639.60 | 1,656.30 | 1,616.10 | 1,626.40 | 1,624.20 | -0.10% | 583,559 |
| Dec 9, 2025 | 1,612.90 | 1,650.00 | 1,611.00 | 1,628.00 | 1,625.80 | 1.12% | 776,484 |
| Dec 8, 2025 | 1,660.00 | 1,671.00 | 1,595.00 | 1,610.00 | 1,607.82 | -2.88% | 542,113 |
| Dec 5, 2025 | 1,661.00 | 1,706.00 | 1,643.20 | 1,657.70 | 1,655.46 | -0.36% | 644,702 |
| Dec 4, 2025 | 1,633.00 | 1,675.50 | 1,630.60 | 1,663.70 | 1,661.45 | 1.41% | 221,691 |
| Dec 3, 2025 | 1,632.60 | 1,645.60 | 1,620.00 | 1,640.60 | 1,638.38 | 0.49% | 295,186 |
| Dec 2, 2025 | 1,618.90 | 1,640.00 | 1,616.00 | 1,632.60 | 1,630.39 | 0.85% | 575,858 |
| Dec 1, 2025 | 1,649.00 | 1,656.20 | 1,612.00 | 1,618.90 | 1,616.71 | -1.72% | 393,897 |
| Nov 28, 2025 | 1,665.00 | 1,666.80 | 1,641.60 | 1,647.20 | 1,644.97 | -0.87% | 225,018 |
| Nov 27, 2025 | 1,680.00 | 1,680.00 | 1,651.70 | 1,661.60 | 1,659.35 | -0.07% | 419,476 |
| Nov 26, 2025 | 1,637.60 | 1,666.40 | 1,631.70 | 1,662.80 | 1,660.55 | 2.04% | 166,675 |
| Nov 25, 2025 | 1,613.00 | 1,649.00 | 1,604.70 | 1,629.60 | 1,627.40 | 1.40% | 660,500 |
| Nov 24, 2025 | 1,655.40 | 1,668.60 | 1,600.10 | 1,607.10 | 1,604.93 | -2.92% | 808,792 |
| Nov 21, 2025 | 1,714.90 | 1,715.00 | 1,649.00 | 1,655.40 | 1,653.16 | -3.11% | 204,081 |
| Nov 20, 2025 | 1,715.00 | 1,724.90 | 1,698.00 | 1,708.50 | 1,706.19 | -0.01% | 154,835 |
| Nov 19, 2025 | 1,701.90 | 1,722.70 | 1,689.10 | 1,708.70 | 1,706.39 | -0.10% | 334,415 |
| Nov 18, 2025 | 1,745.00 | 1,753.00 | 1,705.40 | 1,710.40 | 1,708.09 | -1.99% | 233,440 |
| Nov 17, 2025 | 1,760.40 | 1,778.40 | 1,740.20 | 1,745.20 | 1,742.84 | -0.41% | 150,217 |
| Nov 14, 2025 | 1,748.00 | 1,763.70 | 1,733.80 | 1,752.40 | 1,750.03 | 0.47% | 183,727 |
| Nov 13, 2025 | 1,735.20 | 1,764.70 | 1,735.20 | 1,744.20 | 1,741.84 | 0.32% | 240,206 |
| Nov 12, 2025 | 1,770.20 | 1,783.20 | 1,731.00 | 1,738.70 | 1,736.35 | -1.36% | 242,614 |
| Nov 11, 2025 | 1,795.00 | 1,795.00 | 1,758.00 | 1,762.70 | 1,760.32 | -1.37% | 408,478 |
| Nov 10, 2025 | 1,794.00 | 1,813.00 | 1,782.90 | 1,787.20 | 1,784.79 | -0.32% | 202,911 |
| Nov 7, 2025 | 1,760.00 | 1,801.10 | 1,756.40 | 1,792.90 | 1,790.48 | 0.70% | 290,632 |
| Nov 6, 2025 | 1,790.00 | 1,796.90 | 1,768.50 | 1,780.40 | 1,777.99 | -0.04% | 352,524 |
| Nov 4, 2025 | 1,815.00 | 1,833.70 | 1,777.50 | 1,781.10 | 1,778.69 | -1.46% | 356,588 |
| Nov 3, 2025 | 1,791.50 | 1,817.60 | 1,777.10 | 1,807.50 | 1,805.06 | 1.64% | 418,317 |
| Oct 31, 2025 | 1,760.00 | 1,794.90 | 1,759.00 | 1,778.30 | 1,775.90 | 1.60% | 1,586,130 |
| Oct 30, 2025 | 1,731.00 | 1,765.00 | 1,721.50 | 1,750.30 | 1,747.94 | 2.15% | 1,074,751 |
| Oct 29, 2025 | 1,714.70 | 1,722.00 | 1,705.00 | 1,713.40 | 1,711.08 | 0.31% | 175,253 |
| Oct 28, 2025 | 1,737.00 | 1,740.00 | 1,703.10 | 1,708.10 | 1,705.79 | -1.61% | 428,250 |
| Oct 27, 2025 | 1,705.00 | 1,747.30 | 1,700.00 | 1,736.00 | 1,733.65 | 2.12% | 1,003,301 |
| Oct 24, 2025 | 1,680.40 | 1,708.00 | 1,678.10 | 1,699.90 | 1,697.60 | 1.55% | 449,652 |
| Oct 23, 2025 | 1,699.00 | 1,704.80 | 1,669.60 | 1,674.00 | 1,671.74 | -1.47% | 542,574 |
| Oct 21, 2025 | 1,700.00 | 1,708.00 | 1,691.40 | 1,699.00 | 1,696.70 | -0.01% | 41,351 |
| Oct 20, 2025 | 1,708.00 | 1,711.90 | 1,682.00 | 1,699.20 | 1,696.90 | -0.08% | 307,160 |
| Oct 17, 2025 | 1,698.70 | 1,724.90 | 1,681.00 | 1,700.50 | 1,696.21 | 0.79% | 910,748 |
| Oct 16, 2025 | 1,675.00 | 1,695.70 | 1,651.00 | 1,687.10 | 1,682.84 | 5.35% | 2,609,529 |
| Oct 15, 2025 | 1,578.50 | 1,610.00 | 1,567.70 | 1,601.40 | 1,597.36 | 1.94% | 472,666 |
| Oct 14, 2025 | 1,599.00 | 1,599.00 | 1,559.10 | 1,571.00 | 1,567.03 | -1.07% | 282,907 |
| Oct 13, 2025 | 1,592.20 | 1,604.00 | 1,570.10 | 1,588.00 | 1,583.99 | -0.73% | 413,785 |