Oberoi Realty Limited - OBEROIRLTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,633	1,663.7	1,663.7	1,675.5	1,630.6	221,666
December 03, 2025	1,632.6	1,640.6	1,640.6	1,645.6	1,620	295,196
December 02, 2025	1,618.9	1,632.6	1,632.6	1,640	1,616	576,258
December 01, 2025	1,649	1,618.9	1,618.9	1,656.2	1,612	393,897
November 28, 2025	1,665	1,647.2	1,647.2	1,666.8	1,641.6	225,087
November 27, 2025	1,680	1,661.6	1,661.6	1,680	1,651.7	419,570
November 26, 2025	1,637.6	1,662.8	1,662.8	1,666.4	1,631.7	166,775
November 25, 2025	1,613	1,629.6	1,629.6	1,649	1,604.7	660,500
November 24, 2025	1,655.4	1,607.1	1,607.1	1,668.6	1,600.1	808,792
November 21, 2025	1,714.9	1,655.4	1,655.4	1,715	1,649	204,081
November 19, 2025	1,701.9	1,708.7	1,708.7	1,722.7	1,689.1	334,415
November 18, 2025	1,745	1,710.4	1,710.4	1,753	1,705.4	233,440
November 17, 2025	1,760.4	1,745.2	1,745.2	1,778.4	1,740.2	150,217
November 14, 2025	1,748	1,752.4	1,752.4	1,763.7	1,733.8	183,727
November 13, 2025	1,735.2	1,744.2	1,744.2	1,764.7	1,735.2	240,206
November 12, 2025	1,770.2	1,738.7	1,738.7	1,783.2	1,731	242,614
November 11, 2025	1,795	1,762.7	1,762.7	1,795	1,758	408,478
November 10, 2025	1,794	1,787.2	1,787.2	1,813	1,782.9	202,911
November 07, 2025	1,760	1,792.9	1,792.9	1,801.1	1,756.4	290,635
November 06, 2025	1,790	1,780.4	1,780.4	1,796.9	1,768.5	352,543
November 04, 2025	1,815	1,781.1	1,781.1	1,833.7	1,777.5	356,588
November 03, 2025	1,791.5	1,807.5	1,807.5	1,817.6	1,777.1	418,317
October 31, 2025	1,760	1,778.3	1,778.3	1,794.9	1,759	1.59M
October 30, 2025	1,731	1,750.3	1,750.3	1,765	1,721.5	1.07M
October 29, 2025	1,714.7	1,713.4	1,713.4	1,722	1,705	175,282
October 28, 2025	1,737	1,708.1	1,708.1	1,740	1,703.1	428,250
October 27, 2025	1,705	1,736	1,736	1,747.3	1,700	1M
October 24, 2025	1,680.4	1,699.9	1,699.9	1,708	1,678.1	449,652
October 23, 2025	1,699	1,674	1,674	1,704.8	1,669.6	542,578
October 21, 2025	1,700	1,699	1,699	1,708	1,691.4	41,351
October 20, 2025	1,708	1,699.2	1,699.2	1,711.9	1,682	307,344
October 17, 2025	1,698.7	1,700.5	1,700.5	1,724.9	1,681	910,610
October 16, 2025	1,675	1,687.1	1,687.1	1,695.7	1,651	2.61M
October 15, 2025	1,578.5	1,601.4	1,601.4	1,610	1,567.7	472,634
October 14, 2025	1,599	1,571	1,571	1,599	1,559.1	282,907
October 13, 2025	1,592.2	1,588	1,588	1,604	1,570.1	413,785
October 10, 2025	1,598.4	1,599.6	1,599.6	1,618.9	1,585	311,546
October 09, 2025	1,584	1,591.4	1,591.4	1,603.4	1,575.7	316,511
October 08, 2025	1,625	1,577.5	1,577.5	1,633.8	1,563.5	596,321
October 07, 2025	1,622.6	1,636.6	1,636.6	1,641.9	1,621	286,644
October 06, 2025	1,610.9	1,622.3	1,622.3	1,625	1,591	151,572
October 03, 2025	1,609.8	1,605.4	1,605.4	1,613.3	1,583.7	429,741
October 01, 2025	1,587.9	1,595.6	1,595.6	1,610.8	1,571.4	307,396
September 30, 2025	1,600.8	1,582.1	1,582.1	1,606.7	1,578.3	981,464
September 29, 2025	1,581	1,600.8	1,600.8	1,610.2	1,574.2	449,206
September 26, 2025	1,599.9	1,577.7	1,577.7	1,609.9	1,575.2	548,853
September 25, 2025	1,620.1	1,599.9	1,599.9	1,629.8	1,590.9	1.84M
September 24, 2025	1,665	1,620.1	1,620.1	1,669.7	1,607.7	749,614
September 23, 2025	1,671.5	1,666	1,666	1,677.8	1,652.3	379,376
September 22, 2025	1,663.6	1,673.9	1,673.9	1,697.7	1,647.3	630,865
September 19, 2025	1,664.9	1,670.2	1,670.2	1,680.8	1,646.1	531,803
September 18, 2025	1,660	1,658.2	1,658.2	1,683	1,653.9	537,540
September 17, 2025	1,647	1,656.7	1,656.7	1,662.3	1,637.1	323,540
September 16, 2025	1,647	1,643	1,643	1,649.5	1,624	219,462
September 15, 2025	1,608.1	1,640	1,640	1,652.2	1,599.9	515,735
September 12, 2025	1,611.8	1,601.9	1,601.9	1,621.9	1,594.7	1.18M
September 11, 2025	1,619	1,603.8	1,603.8	1,626.9	1,597	563,823
September 10, 2025	1,625.3	1,611.7	1,611.7	1,642.3	1,608	680,344
September 09, 2025	1,631	1,617.4	1,617.4	1,634.5	1,604.8	432,244
September 08, 2025	1,640	1,623.3	1,623.3	1,650.7	1,620.5	369,564

Oberoi Realty Limited (OBEROIRLTY.NS) NSE